KissMeData/009780/min/candle-20240313.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240313	185200	41866100	5030	5030	5030	5030	31
3	20240313	185100	41866100	5030	5030	5030	5030	0
4	20240313	185000	41866100	5030	5030	5030	5030	0
5	20240313	184900	41866100	5030	5030	5030	5030	0
6	20240313	184800	41866100	5030	5030	5030	5030	0
7	20240313	184700	41866100	5030	5030	5030	5030	0
8	20240313	184600	41866100	5030	5030	5030	5030	0
9	20240313	184500	41866100	5030	5030	5030	5030	0
10	20240313	184400	41866100	5030	5030	5030	5030	0
11	20240313	184300	41866100	5030	5030	5030	5030	0
12	20240313	184200	41866100	5030	5030	5030	5030	0
13	20240313	184100	41866100	5030	5030	5030	5030	0
14	20240313	184000	41866100	5030	5030	5030	5030	0
15	20240313	183900	41866100	5030	5030	5030	5030	0
16	20240313	183800	41866100	5030	5030	5030	5030	0
17	20240313	183700	41866100	5030	5030	5030	5030	0
18	20240313	183600	41866100	5030	5030	5030	5030	0
19	20240313	183500	41866100	5030	5030	5030	5030	0
20	20240313	183400	41866100	5030	5030	5030	5030	0
21	20240313	183300	41866100	5030	5030	5030	5030	0
22	20240313	183200	41866100	5030	5030	5030	5030	0
23	20240313	183100	41866100	5030	5030	5030	5030	0
24	20240313	183000	41866100	5030	5030	5030	5030	0
25	20240313	182900	41866100	5030	5030	5030	5030	0
26	20240313	182800	41866100	5030	5030	5030	5030	0
27	20240313	182700	41866100	5030	5030	5030	5030	0
28	20240313	182600	41866100	5030	5030	5030	5030	0
29	20240313	182500	41866100	5030	5030	5030	5030	0
30	20240313	182400	41866100	5030	5030	5030	5030	0
31	20240313	182300	41866100	5030	5030	5030	5030	0
32	20240313	182200	41866100	5030	5030	5030	5030	31
33	20240313	182100	41866100	5030	5030	5030	5030	0
34	20240313	182000	41866100	5030	5030	5030	5030	0
35	20240313	181900	41866100	5030	5030	5030	5030	0
36	20240313	181800	41866100	5030	5030	5030	5030	0
37	20240313	181700	41866100	5030	5030	5030	5030	0
38	20240313	181600	41866100	5030	5030	5030	5030	0
39	20240313	181500	41866100	5030	5030	5030	5030	0
40	20240313	181400	41866100	5030	5030	5030	5030	0
41	20240313	181300	41866100	5030	5030	5030	5030	0
42	20240313	181200	41866100	5030	5030	5030	5030	0
43	20240313	181100	41866100	5030	5030	5030	5030	0
44	20240313	181000	41866100	5030	5030	5030	5030	0
45	20240313	180900	41866100	5030	5030	5030	5030	0
46	20240313	180800	41866100	5030	5030	5030	5030	0
47	20240313	180700	41866100	5030	5030	5030	5030	0
48	20240313	180600	41866100	5030	5030	5030	5030	0
49	20240313	180500	41866100	5030	5030	5030	5030	0
50	20240313	180400	41866100	5030	5030	5030	5030	0
51	20240313	180300	41866100	5030	5030	5030	5030	0
52	20240313	180200	41866100	5030	5030	5030	5030	0
53	20240313	180100	41866100	5030	5030	5030	5030	0
54	20240313	180000	41866100	5030	5030	5030	5030	0
55	20240313	175900	41866100	5030	5030	5030	5030	0
56	20240313	175800	41866100	5030	5030	5030	5030	0
57	20240313	175700	41866100	5030	5030	5030	5030	0
58	20240313	175600	41866100	5030	5030	5030	5030	0
59	20240313	175500	41866100	5030	5030	5030	5030	0
60	20240313	175400	41866100	5030	5030	5030	5030	0
61	20240313	175300	41866100	5030	5030	5030	5030	0
62	20240313	175200	41866100	5030	5030	5030	5030	31
63	20240313	175100	41866100	5030	5030	5030	5030	0
64	20240313	175000	41866100	5030	5030	5030	5030	0
65	20240313	174900	41866100	5030	5030	5030	5030	0
66	20240313	174800	41866100	5030	5030	5030	5030	0
67	20240313	174700	41866100	5030	5030	5030	5030	0
68	20240313	174600	41866100	5030	5030	5030	5030	0
69	20240313	174500	41866100	5030	5030	5030	5030	0
70	20240313	174400	41866100	5030	5030	5030	5030	0
71	20240313	174300	41866100	5030	5030	5030	5030	0
72	20240313	174200	41866100	5030	5030	5030	5030	0
73	20240313	174100	41866100	5030	5030	5030	5030	0
74	20240313	174000	41866100	5030	5030	5030	5030	0
75	20240313	173900	41866100	5030	5030	5030	5030	0
76	20240313	173800	41866100	5030	5030	5030	5030	0
77	20240313	173700	41866100	5030	5030	5030	5030	0
78	20240313	173600	41866100	5030	5030	5030	5030	0
79	20240313	173500	41866100	5030	5030	5030	5030	0
80	20240313	173400	41866100	5030	5030	5030	5030	0
81	20240313	173300	41866100	5030	5030	5030	5030	0
82	20240313	173200	41866100	5030	5030	5030	5030	0
83	20240313	173100	41866100	5030	5030	5030	5030	0
84	20240313	173000	41866100	5030	5030	5030	5030	0
85	20240313	172900	41866100	5030	5030	5030	5030	0
86	20240313	172800	41866100	5030	5030	5030	5030	0
87	20240313	172700	41866100	5030	5030	5030	5030	0
88	20240313	172600	41866100	5030	5030	5030	5030	0
89	20240313	172500	41866100	5030	5030	5030	5030	0
90	20240313	172400	41866100	5030	5030	5030	5030	0
91	20240313	172300	41866100	5030	5030	5030	5030	0
92	20240313	172200	41866100	5030	5030	5030	5030	31
93	20240313	172100	41866100	5030	5030	5030	5030	0
94	20240313	172000	41866100	5030	5030	5030	5030	0
95	20240313	171900	41866100	5030	5030	5030	5030	0
96	20240313	171800	41866100	5030	5030	5030	5030	0
97	20240313	171700	41866100	5030	5030	5030	5030	0
98	20240313	171600	41866100	5030	5030	5030	5030	0
99	20240313	171500	41866100	5030	5030	5030	5030	0
100	20240313	171400	41866100	5030	5030	5030	5030	0
101	20240313	171300	41866100	5030	5030	5030	5030	0
102	20240313	171200	41866100	5030	5030	5030	5030	0
103	20240313	171100	41866100	5030	5030	5030	5030	0
104	20240313	171000	41866100	5030	5030	5030	5030	0
105	20240313	170900	41866100	5030	5030	5030	5030	0
106	20240313	170800	41866100	5030	5030	5030	5030	0
107	20240313	170700	41866100	5030	5030	5030	5030	0
108	20240313	170600	41866100	5030	5030	5030	5030	0
109	20240313	170500	41866100	5030	5030	5030	5030	0
110	20240313	170400	41866100	5030	5030	5030	5030	0
111	20240313	170300	41866100	5030	5030	5030	5030	0
112	20240313	170200	41866100	5030	5030	5030	5030	0
113	20240313	170100	41866100	5030	5030	5030	5030	0
114	20240313	170000	41866100	5030	5030	5030	5030	0
115	20240313	165900	41866100	5030	5030	5030	5030	0
116	20240313	165800	41866100	5030	5030	5030	5030	0
117	20240313	165700	41866100	5030	5030	5030	5030	0
118	20240313	165600	41866100	5030	5030	5030	5030	0
119	20240313	165500	41866100	5030	5030	5030	5030	0
120	20240313	165400	41866100	5030	5030	5030	5030	0
121	20240313	165300	41866100	5030	5030	5030	5030	0
122	20240313	165200	41866100	5030	5030	5030	5030	31
123	20240313	165100	41866100	5030	5030	5030	5030	0
124	20240313	165000	41866100	5030	5030	5030	5030	0
125	20240313	164900	41866100	5030	5030	5030	5030	0
126	20240313	164800	41866100	5030	5030	5030	5030	0
127	20240313	164700	41866100	5030	5030	5030	5030	0
128	20240313	164600	41866100	5030	5030	5030	5030	0
129	20240313	164500	41866100	5030	5030	5030	5030	0
130	20240313	164400	41866100	5030	5030	5030	5030	0
131	20240313	164300	41866100	5030	5030	5030	5030	0
132	20240313	164200	41866100	5030	5030	5030	5030	0
133	20240313	164100	41866100	5030	5030	5030	5030	0
134	20240313	164000	41866100	5030	5030	5030	5030	0
135	20240313	163900	41866100	5030	5030	5030	5030	0
136	20240313	163800	41866100	5030	5030	5030	5030	0
137	20240313	163700	41866100	5030	5030	5030	5030	0
138	20240313	163600	41866100	5030	5030	5030	5030	0
139	20240313	163500	41866100	5030	5030	5030	5030	0
140	20240313	163400	41866100	5030	5030	5030	5030	0
141	20240313	163300	41866100	5030	5030	5030	5030	0
142	20240313	163200	41866100	5030	5030	5030	5030	0
143	20240313	163100	41866100	5030	5030	5030	5030	0
144	20240313	163000	41866100	5030	5030	5030	5030	0
145	20240313	162900	41866100	5030	5030	5030	5030	0
146	20240313	162800	41866100	5030	5030	5030	5030	0
147	20240313	162700	41866100	5030	5030	5030	5030	0
148	20240313	162600	41866100	5030	5030	5030	5030	0
149	20240313	162500	41866100	5030	5030	5030	5030	0
150	20240313	162400	41866100	5030	5030	5030	5030	0
151	20240313	162300	41866100	5030	5030	5030	5030	0
152	20240313	162200	41866100	5030	5030	5030	5030	31
153	20240313	162100	41866100	5030	5030	5030	5030	0
154	20240313	162000	41866100	5030	5030	5030	5030	0
155	20240313	161900	41866100	5030	5030	5030	5030	0
156	20240313	161800	41866100	5030	5030	5030	5030	0
157	20240313	161700	41866100	5030	5030	5030	5030	0
158	20240313	161600	41866100	5030	5030	5030	5030	0
159	20240313	161500	41866100	5030	5030	5030	5030	0
160	20240313	161400	41866100	5030	5030	5030	5030	0
161	20240313	161300	41866100	5030	5030	5030	5030	0
162	20240313	161200	41866100	5030	5030	5030	5030	0
163	20240313	161100	41866100	5030	5030	5030	5030	0
164	20240313	161000	41866100	5030	5030	5030	5030	0
165	20240313	160900	41866100	5030	5030	5030	5030	0
166	20240313	160800	41866100	5030	5030	5030	5030	0
167	20240313	160700	41866100	5030	5030	5030	5030	0
168	20240313	160600	41866100	5030	5030	5030	5030	0
169	20240313	160500	41866100	5030	5030	5030	5030	0
170	20240313	160400	41866100	5030	5030	5030	5030	0
171	20240313	160300	41866100	5030	5030	5030	5030	0
172	20240313	160200	41866100	5030	5030	5030	5030	0
173	20240313	160100	41866100	5030	5030	5030	5030	0
174	20240313	160000	41866100	5030	5030	5030	5030	0
175	20240313	155900	41866100	5030	5030	5030	5030	0
176	20240313	155800	41866100	5030	5030	5030	5030	0
177	20240313	155700	41866100	5030	5030	5030	5030	0
178	20240313	155600	41866100	5030	5030	5030	5030	0
179	20240313	155500	41866100	5030	5030	5030	5030	0
180	20240313	155400	41866100	5030	5030	5030	5030	0
181	20240313	155300	41866100	5030	5030	5030	5030	0
182	20240313	155200	41866100	5030	5030	5030	5030	31
183	20240313	155100	41866100	5030	5030	5030	5030	0
184	20240313	155000	41866100	5030	5030	5030	5030	0
185	20240313	154900	41866100	5030	5030	5030	5030	0
186	20240313	154800	41866100	5030	5030	5030	5030	0
187	20240313	154700	41866100	5030	5030	5030	5030	0
188	20240313	154600	41866100	5030	5030	5030	5030	0
189	20240313	154500	41866100	5030	5030	5030	5030	0
190	20240313	154400	41866100	5030	5030	5030	5030	0
191	20240313	154300	41866100	5030	5030	5030	5030	0
192	20240313	154200	41866100	5030	5030	5030	5030	0
193	20240313	154100	41866100	5030	5030	5030	5030	0
194	20240313	154000	41866100	5030	5030	5030	5030	0
195	20240313	153900	41866100	5030	5030	5030	5030	0
196	20240313	153800	41866100	5030	5030	5030	5030	0
197	20240313	153700	41866100	5030	5030	5030	5030	0
198	20240313	153600	41866100	5030	5030	5030	5030	0
199	20240313	153500	41866100	5030	5030	5030	5030	0
200	20240313	153400	41866100	5030	5030	5030	5030	0
201	20240313	153300	41866100	5030	5030	5030	5030	0
202	20240313	153200	41866100	5030	5030	5030	5030	0
203	20240313	153100	41866100	5030	5030	5030	5030	0
204	20240313	153000	41866100	5030	5030	5030	5030	31
205	20240313	152900	41710170	5040	5040	5040	5040	0
206	20240313	152800	41710170	5040	5040	5040	5040	0
207	20240313	152700	41710170	5040	5040	5040	5040	0
208	20240313	152600	41710170	5040	5040	5040	5040	0
209	20240313	152500	41710170	5040	5040	5040	5040	0
210	20240313	152400	41710170	5040	5040	5040	5040	0
211	20240313	152300	41710170	5040	5040	5040	5040	0
212	20240313	152200	41710170	5040	5040	5040	5040	0
213	20240313	152100	41710170	5040	5040	5040	5040	0
214	20240313	152000	41710170	5040	5040	5040	5040	0
215	20240313	151900	41710170	5040	5040	5040	5040	0
216	20240313	151800	41710170	5040	5040	5040	5040	300
217	20240313	151700	40198170	5040	5040	5040	5040	0
218	20240313	151600	40198170	5040	5040	5040	5040	1
219	20240313	151500	40193130	5040	5040	5040	5040	0
220	20240313	151400	40193130	5040	5040	5040	5040	5
221	20240313	151300	40167930	5040	5040	5040	5040	0
222	20240313	151200	40167930	5040	5040	5040	5040	0
223	20240313	151100	40167930	5040	5030	5040	5030	9
224	20240313	151000	40122650	5030	5030	5030	5030	0
225	20240313	150900	40122650	5030	5030	5030	5030	0
226	20240313	150800	40122650	5030	5030	5030	5030	0
227	20240313	150700	40122650	5030	5030	5030	5030	0
228	20240313	150600	40122650	5030	5030	5030	5030	0
229	20240313	150500	40122650	5030	5030	5030	5030	3
230	20240313	150400	40107560	5020	5020	5020	5020	0
231	20240313	150300	40107560	5020	5020	5020	5020	0
232	20240313	150200	40107560	5020	5020	5020	5020	0
233	20240313	150100	40107560	5020	5020	5020	5020	0
234	20240313	150000	40107560	5020	5020	5020	5020	0
235	20240313	145900	40107560	5020	5020	5020	5020	0
236	20240313	145800	40107560	5020	5020	5020	5020	0
237	20240313	145700	40107560	5020	5020	5020	5020	0
238	20240313	145600	40107560	5020	5030	5030	5020	530
239	20240313	145500	37445910	5040	5040	5040	5040	0
240	20240313	145400	37445910	5040	5040	5040	5040	0
241	20240313	145300	37445910	5040	5040	5040	5040	38
242	20240313	145200	37254390	5050	5050	5050	5050	0
243	20240313	145100	37254390	5050	5050	5050	5050	1
244	20240313	145000	37249340	5050	5050	5050	5050	0
245	20240313	144900	37249340	5050	5050	5050	5050	0
246	20240313	144800	37249340	5050	5050	5050	5050	0
247	20240313	144700	37249340	5050	5050	5050	5050	0
248	20240313	144600	37249340	5050	5050	5050	5050	0
249	20240313	144500	37249340	5050	5050	5050	5050	0
250	20240313	144400	37249340	5050	5050	5050	5050	1
251	20240313	144300	37244290	5030	5030	5030	5030	0
252	20240313	144200	37244290	5030	5030	5030	5030	0
253	20240313	144100	37244290	5030	5040	5040	5030	45
254	20240313	144000	37017500	5040	5040	5040	5040	0
255	20240313	143900	37017500	5040	5040	5040	5040	0
256	20240313	143800	37017500	5040	5040	5040	5040	0
257	20240313	143700	37017500	5040	5040	5040	5040	0
258	20240313	143600	37017500	5040	5040	5040	5040	0
259	20240313	143500	37017500	5040	5040	5040	5040	0
260	20240313	143400	37017500	5040	5040	5040	5040	0
261	20240313	143300	37017500	5040	5040	5040	5040	0
262	20240313	143200	37017500	5040	5040	5040	5040	0
263	20240313	143100	37017500	5040	5040	5040	5040	0
264	20240313	143000	37017500	5040	5040	5040	5040	0
265	20240313	142900	37017500	5040	5040	5040	5040	0
266	20240313	142800	37017500	5040	5040	5040	5040	0
267	20240313	142700	37017500	5040	5040	5040	5040	0
268	20240313	142600	37017500	5040	5040	5040	5040	0
269	20240313	142500	37017500	5040	5040	5040	5040	1
270	20240313	142400	37012460	5040	5040	5040	5040	1
271	20240313	142300	37007420	5040	5040	5040	5040	0
272	20240313	142200	37007420	5040	5040	5040	5040	0
273	20240313	142100	37007420	5040	5040	5040	5040	0
274	20240313	142000	37007420	5040	5040	5040	5040	0
275	20240313	141900	37007420	5040	5040	5040	5040	0
276	20240313	141800	37007420	5040	5040	5040	5040	0
277	20240313	141700	37007420	5040	5040	5040	5040	0
278	20240313	141600	37007420	5040	5040	5040	5040	0
279	20240313	141500	37007420	5040	5040	5040	5040	0
280	20240313	141400	37007420	5040	5040	5040	5040	0
281	20240313	141300	37007420	5040	5040	5040	5040	0
282	20240313	141200	37007420	5040	5040	5040	5040	0
283	20240313	141100	37007420	5040	5040	5040	5040	0
284	20240313	141000	37007420	5040	5040	5040	5040	0
285	20240313	140900	37007420	5040	5040	5040	5040	0
286	20240313	140800	37007420	5040	5040	5040	5040	0
287	20240313	140700	37007420	5040	5040	5040	5040	0
288	20240313	140600	37007420	5040	5040	5040	5040	4
289	20240313	140500	36987260	5040	5040	5040	5040	0
290	20240313	140400	36987260	5040	5040	5040	5040	0
291	20240313	140300	36987260	5040	5040	5040	5040	0
292	20240313	140200	36987260	5040	5040	5040	5040	0
293	20240313	140100	36987260	5040	5040	5040	5040	900
294	20240313	140000	32451260	5030	5030	5030	5030	0
295	20240313	135900	32451260	5030	5030	5030	5030	0
296	20240313	135800	32451260	5030	5030	5030	5030	0
297	20240313	135700	32451260	5030	5030	5030	5030	0
298	20240313	135600	32451260	5030	5030	5030	5030	0
299	20240313	135500	32451260	5030	5030	5030	5030	0
300	20240313	135400	32451260	5030	5030	5030	5030	0
301	20240313	135300	32451260	5030	5030	5030	5030	0
302	20240313	135200	32451260	5030	5030	5030	5030	0
303	20240313	135100	32451260	5030	5030	5030	5030	0
304	20240313	135000	32451260	5030	5030	5030	5030	0
305	20240313	134900	32451260	5030	5020	5030	5020	49
306	20240313	134800	32205260	5020	5020	5020	5020	41
307	20240313	134700	31999440	5020	5020	5020	5020	0
308	20240313	134600	31999440	5020	5020	5020	5020	0
309	20240313	134500	31999440	5020	5020	5020	5020	0
310	20240313	134400	31999440	5020	5020	5020	5020	0
311	20240313	134300	31999440	5020	5020	5020	5020	0
312	20240313	134200	31999440	5020	5020	5020	5020	0
313	20240313	134100	31999440	5020	5020	5020	5020	0
314	20240313	134000	31999440	5020	5020	5020	5020	197
315	20240313	133900	31010500	5020	5020	5020	5020	0
316	20240313	133800	31010500	5020	5020	5020	5020	0
317	20240313	133700	31010500	5020	5020	5020	5020	0
318	20240313	133600	31010500	5020	5020	5020	5020	0
319	20240313	133500	31010500	5020	5020	5020	5020	0
320	20240313	133400	31010500	5020	5020	5020	5020	0
321	20240313	133300	31010500	5020	5020	5020	5020	0
322	20240313	133200	31010500	5020	5020	5020	5020	0
323	20240313	133100	31010500	5020	5020	5020	5020	3
324	20240313	133000	30995440	5030	5030	5030	5030	0
325	20240313	132900	30995440	5030	5030	5030	5030	0
326	20240313	132800	30995440	5030	5030	5030	5030	0
327	20240313	132700	30995440	5030	5030	5030	5030	0
328	20240313	132600	30995440	5030	5030	5030	5030	0
329	20240313	132500	30995440	5030	5030	5030	5030	0
330	20240313	132400	30995440	5030	5030	5030	5030	0
331	20240313	132300	30995440	5030	5030	5030	5030	0
332	20240313	132200	30995440	5030	5030	5030	5030	0
333	20240313	132100	30995440	5030	5030	5030	5030	0
334	20240313	132000	30995440	5030	5030	5030	5030	0
335	20240313	131900	30995440	5030	5030	5030	5030	0
336	20240313	131800	30995440	5030	5030	5030	5030	0
337	20240313	131700	30995440	5030	5030	5030	5030	1
338	20240313	131600	30990410	5020	5020	5020	5020	0
339	20240313	131500	30990410	5020	5020	5020	5020	0
340	20240313	131400	30990410	5020	5020	5020	5020	181
341	20240313	131300	30081790	5020	5020	5020	5020	0
342	20240313	131200	30081790	5020	5020	5020	5020	0
343	20240313	131100	30081790	5020	5020	5020	5020	0
344	20240313	131000	30081790	5020	5020	5020	5020	0
345	20240313	130900	30081790	5020	5020	5020	5020	0
346	20240313	130800	30081790	5020	5020	5020	5020	0
347	20240313	130700	30081790	5020	5020	5020	5020	0
348	20240313	130600	30081790	5020	5020	5020	5020	0
349	20240313	130500	30081790	5020	5020	5020	5020	0
350	20240313	130400	30081790	5020	5020	5020	5020	0
351	20240313	130300	30081790	5020	5020	5020	5020	0
352	20240313	130200	30081790	5020	5020	5020	5020	0
353	20240313	130100	30081790	5020	5020	5020	5020	0
354	20240313	130000	30081790	5020	5020	5020	5020	0
355	20240313	125900	30081790	5020	5020	5020	5020	0
356	20240313	125800	30081790	5020	5020	5020	5020	0
357	20240313	125700	30081790	5020	5020	5020	5020	0
358	20240313	125600	30081790	5020	5020	5020	5020	0
359	20240313	125500	30081790	5020	5020	5020	5020	0
360	20240313	125400	30081790	5020	5030	5030	5020	216
361	20240313	125300	28997460	5030	5030	5030	5030	0
362	20240313	125200	28997460	5030	5030	5030	5030	31
363	20240313	125100	28841530	5040	5040	5040	5040	0
364	20240313	125000	28841530	5040	5040	5040	5040	0
365	20240313	124900	28841530	5040	5040	5040	5040	20
366	20240313	124800	28740730	5050	5050	5050	5050	0
367	20240313	124700	28740730	5050	5050	5050	5050	0
368	20240313	124600	28740730	5050	5050	5050	5050	0
369	20240313	124500	28740730	5050	5050	5050	5050	0
370	20240313	124400	28740730	5050	5050	5050	5050	0
371	20240313	124300	28740730	5050	5050	5050	5050	0
372	20240313	124200	28740730	5050	5050	5050	5050	0
373	20240313	124100	28740730	5050	5050	5050	5050	0
374	20240313	124000	28740730	5050	5050	5050	5050	18
375	20240313	123900	28649830	5050	5050	5050	5050	0
376	20240313	123800	28649830	5050	5050	5050	5050	0
377	20240313	123700	28649830	5050	5050	5050	5050	0
378	20240313	123600	28649830	5050	5050	5050	5050	2
379	20240313	123500	28639730	5040	5040	5040	5040	0
380	20240313	123400	28639730	5040	5040	5040	5040	0
381	20240313	123300	28639730	5040	5040	5040	5040	0
382	20240313	123200	28639730	5040	5040	5040	5040	0
383	20240313	123100	28639730	5040	5040	5040	5040	0
384	20240313	123000	28639730	5040	5040	5040	5040	0
385	20240313	122900	28639730	5040	5040	5040	5040	0
386	20240313	122800	28639730	5040	5040	5040	5040	0
387	20240313	122700	28639730	5040	5040	5040	5040	0
388	20240313	122600	28639730	5040	5040	5040	5040	0
389	20240313	122500	28639730	5040	5040	5040	5040	0
390	20240313	122400	28639730	5040	5040	5040	5040	0
391	20240313	122300	28639730	5040	5040	5040	5040	0
392	20240313	122200	28639730	5040	5040	5040	5040	0
393	20240313	122100	28639730	5040	5040	5040	5040	0
394	20240313	122000	28639730	5040	5040	5040	5040	0
395	20240313	121900	28639730	5040	5040	5040	5040	1525
396	20240313	121800	20953730	5040	5040	5040	5040	0
397	20240313	121700	20953730	5040	5040	5040	5040	0
398	20240313	121600	20953730	5040	5030	5040	5030	199
399	20240313	121500	19950790	5040	5040	5040	5040	0
400	20240313	121400	19950790	5040	5040	5040	5040	0
401	20240313	121300	19950790	5040	5040	5040	5040	0
402	20240313	121200	19950790	5040	5040	5040	5040	0
403	20240313	121100	19950790	5040	5040	5040	5040	0
404	20240313	121000	19950790	5040	5040	5040	5040	0
405	20240313	120900	19950790	5040	5040	5040	5040	0
406	20240313	120800	19950790	5040	5040	5040	5040	0
407	20240313	120700	19950790	5040	5040	5040	5040	0
408	20240313	120600	19950790	5040	5040	5040	5040	0
409	20240313	120500	19950790	5040	5040	5040	5040	0
410	20240313	120400	19950790	5040	5040	5040	5040	0
411	20240313	120300	19950790	5040	5040	5040	5040	0
412	20240313	120200	19950790	5040	5040	5040	5040	0
413	20240313	120100	19950790	5040	5040	5040	5040	0
414	20240313	120000	19950790	5040	5040	5040	5040	0
415	20240313	115900	19950790	5040	5040	5040	5040	59
416	20240313	115800	19653430	5020	5020	5020	5020	0
417	20240313	115700	19653430	5020	5020	5020	5020	0
418	20240313	115600	19653430	5020	5020	5020	5020	5
419	20240313	115500	19628330	5020	5020	5020	5020	0
420	20240313	115400	19628330	5020	5020	5020	5020	0
421	20240313	115300	19628330	5020	5020	5020	5020	0
422	20240313	115200	19628330	5020	5020	5020	5020	0
423	20240313	115100	19628330	5020	5020	5020	5020	0
424	20240313	115000	19628330	5020	5020	5020	5020	0
425	20240313	114900	19628330	5020	5020	5020	5020	0
426	20240313	114800	19628330	5020	5020	5020	5020	0
427	20240313	114700	19628330	5020	5020	5020	5020	0
428	20240313	114600	19628330	5020	5020	5020	5020	0
429	20240313	114500	19628330	5020	5020	5020	5020	0
430	20240313	114400	19628330	5020	5020	5020	5020	0
431	20240313	114300	19628330	5020	5020	5020	5020	0
432	20240313	114200	19628330	5020	5020	5020	5020	0
433	20240313	114100	19628330	5020	5020	5020	5020	0
434	20240313	114000	19628330	5020	5020	5020	5020	0
435	20240313	113900	19628330	5020	5020	5020	5020	0
436	20240313	113800	19628330	5020	5020	5020	5020	0
437	20240313	113700	19628330	5020	5020	5020	5020	0
438	20240313	113600	19628330	5020	5020	5020	5020	0
439	20240313	113500	19628330	5020	5020	5020	5020	0
440	20240313	113400	19628330	5020	5020	5020	5020	63
441	20240313	113300	19312070	5040	5040	5040	5040	0
442	20240313	113200	19312070	5040	5040	5040	5040	0
443	20240313	113100	19312070	5040	5040	5040	5040	0
444	20240313	113000	19312070	5040	5040	5040	5040	0
445	20240313	112900	19312070	5040	5040	5040	5040	0
446	20240313	112800	19312070	5040	5040	5040	5040	0
447	20240313	112700	19312070	5040	5040	5040	5040	0
448	20240313	112600	19312070	5040	5040	5040	5040	5
449	20240313	112500	19286870	5010	5010	5010	5010	0
450	20240313	112400	19286870	5010	5010	5010	5010	0
451	20240313	112300	19286870	5010	5010	5010	5010	0
452	20240313	112200	19286870	5010	5010	5010	5010	0
453	20240313	112100	19286870	5010	5010	5010	5010	0
454	20240313	112000	19286870	5010	5010	5010	5010	0
455	20240313	111900	19286870	5010	5010	5010	5010	0
456	20240313	111800	19286870	5010	5010	5010	5010	0
457	20240313	111700	19286870	5010	5010	5010	5010	0
458	20240313	111600	19286870	5010	5010	5010	5010	0
459	20240313	111500	19286870	5010	5020	5020	5010	1000
460	20240313	111400	14276440	5010	5010	5010	5010	0
461	20240313	111300	14276440	5010	5010	5010	5010	0
462	20240313	111200	14276440	5010	5010	5010	5010	0
463	20240313	111100	14276440	5010	5010	5010	5010	0
464	20240313	111000	14276440	5010	5010	5010	5010	0
465	20240313	110900	14276440	5010	5010	5010	5010	0
466	20240313	110800	14276440	5010	5010	5010	5010	0
467	20240313	110700	14276440	5010	5010	5010	5010	0
468	20240313	110600	14276440	5010	5010	5010	5010	0
469	20240313	110500	14276440	5010	5010	5010	5010	0
470	20240313	110400	14276440	5010	5010	5010	5010	0
471	20240313	110300	14276440	5010	5010	5010	5010	0
472	20240313	110200	14276440	5010	5010	5010	5010	0
473	20240313	110100	14276440	5010	5010	5010	5010	0
474	20240313	110000	14276440	5010	5010	5010	5010	0
475	20240313	105900	14276440	5010	5020	5020	5010	300
476	20240313	105800	12773320	5010	5010	5010	5010	0
477	20240313	105700	12773320	5010	5010	5010	5010	0
478	20240313	105600	12773320	5010	5010	5010	5010	0
479	20240313	105500	12773320	5010	5010	5010	5010	191
480	20240313	105400	11816410	5010	5010	5010	5010	0
481	20240313	105300	11816410	5010	5010	5010	5010	0
482	20240313	105200	11816410	5010	5010	5010	5010	0
483	20240313	105100	11816410	5010	5010	5010	5010	0
484	20240313	105000	11816410	5010	5010	5010	5010	0
485	20240313	104900	11816410	5010	5010	5010	5010	500
486	20240313	104800	9311410	5010	5010	5010	5010	0
487	20240313	104700	9311410	5010	5030	5030	5010	796
488	20240313	104600	5316250	5030	5030	5030	5030	0
489	20240313	104500	5316250	5030	5030	5030	5030	0
490	20240313	104400	5316250	5030	5030	5030	5030	0
491	20240313	104300	5316250	5030	5030	5030	5030	0
492	20240313	104200	5316250	5030	5030	5030	5030	0
493	20240313	104100	5316250	5030	5030	5030	5030	0
494	20240313	104000	5316250	5030	5030	5030	5030	1
495	20240313	103900	5311220	5030	5030	5030	5030	0
496	20240313	103800	5311220	5030	5030	5030	5030	0
497	20240313	103700	5311220	5030	5030	5030	5030	1
498	20240313	103600	5306190	5040	5040	5040	5040	0
499	20240313	103500	5306190	5040	5040	5040	5040	0
500	20240313	103400	5306190	5040	5040	5040	5040	0
501	20240313	103300	5306190	5040	5040	5040	5040	0
502	20240313	103200	5306190	5040	5040	5040	5040	0
503	20240313	103100	5306190	5040	5040	5040	5040	0
504	20240313	103000	5306190	5040	5040	5040	5040	0
505	20240313	102900	5306190	5040	5040	5040	5040	0
506	20240313	102800	5306190	5040	5040	5040	5040	0
507	20240313	102700	5306190	5040	5040	5040	5040	0
508	20240313	102600	5306190	5040	5040	5040	5040	0
509	20240313	102500	5306190	5040	5040	5040	5040	0
510	20240313	102400	5306190	5040	5040	5040	5040	0
511	20240313	102300	5306190	5040	5040	5040	5040	0
512	20240313	102200	5306190	5040	5040	5040	5040	0
513	20240313	102100	5306190	5040	5040	5040	5040	0
514	20240313	102000	5306190	5040	5040	5040	5040	0
515	20240313	101900	5306190	5040	5040	5040	5040	0
516	20240313	101800	5306190	5040	5040	5040	5040	40
517	20240313	101700	5104590	5040	5040	5040	5040	0
518	20240313	101600	5104590	5040	5040	5040	5040	0
519	20240313	101500	5104590	5040	5040	5040	5040	0
520	20240313	101400	5104590	5040	5040	5040	5040	0
521	20240313	101300	5104590	5040	5040	5040	5040	1
522	20240313	101200	5099550	5030	5030	5030	5030	0
523	20240313	101100	5099550	5030	5030	5030	5030	0
524	20240313	101000	5099550	5030	5030	5030	5030	1
525	20240313	100900	5094520	5030	5030	5030	5030	21
526	20240313	100800	4988890	5040	5040	5040	5040	0
527	20240313	100700	4988890	5040	5040	5040	5040	0
528	20240313	100600	4988890	5040	5040	5040	5040	170
529	20240313	100500	4132090	5030	5030	5030	5030	0
530	20240313	100400	4132090	5030	5030	5030	5030	43
531	20240313	100300	3915800	5030	5030	5030	5030	1
532	20240313	100200	3910770	5030	5030	5030	5030	0
533	20240313	100100	3910770	5030	5030	5030	5030	0
534	20240313	100000	3910770	5030	5030	5030	5030	0
535	20240313	095900	3910770	5030	5030	5030	5030	0
536	20240313	095800	3910770	5030	5030	5030	5030	43
537	20240313	095700	3694480	5010	5010	5010	5010	2
538	20240313	095600	3684460	5030	5030	5030	5030	0
539	20240313	095500	3684460	5030	5030	5030	5030	0
540	20240313	095400	3684460	5030	5030	5030	5030	0
541	20240313	095300	3684460	5030	5030	5030	5030	2
542	20240313	095200	3674400	5030	5010	5030	5010	12
543	20240313	095100	3614190	5030	5030	5030	5030	0
544	20240313	095000	3614190	5030	5030	5030	5030	0
545	20240313	094900	3614190	5030	5030	5030	5030	0
546	20240313	094800	3614190	5030	5030	5030	5030	50
547	20240313	094700	3362690	5030	5030	5030	5030	0
548	20240313	094600	3362690	5030	5030	5030	5030	0
549	20240313	094500	3362690	5030	5030	5030	5030	0
550	20240313	094400	3362690	5030	5030	5030	5030	0
551	20240313	094300	3362690	5030	5030	5030	5030	0
552	20240313	094200	3362690	5030	5030	5030	5030	0
553	20240313	094100	3362690	5030	5030	5030	5030	0
554	20240313	094000	3362690	5030	5030	5030	5030	0
555	20240313	093900	3362690	5030	5030	5030	5030	0
556	20240313	093800	3362690	5030	5030	5030	5030	0
557	20240313	093700	3362690	5030	5030	5030	5030	0
558	20240313	093600	3362690	5030	5030	5030	5030	0
559	20240313	093500	3362690	5030	5030	5030	5030	0
560	20240313	093400	3362690	5030	5030	5030	5030	0
561	20240313	093300	3362690	5030	5030	5030	5030	0
562	20240313	093200	3362690	5030	5030	5030	5030	22
563	20240313	093100	3252030	5030	5030	5030	5030	6
564	20240313	093000	3221850	5030	5030	5030	5030	59
565	20240313	092900	2925080	5030	5030	5030	5030	0
566	20240313	092800	2925080	5030	5030	5030	5030	56
567	20240313	092700	2643400	5010	5010	5010	5010	0
568	20240313	092600	2643400	5010	5010	5010	5010	0
569	20240313	092500	2643400	5010	5010	5010	5010	0
570	20240313	092400	2643400	5010	5030	5030	5010	251
571	20240313	092300	1385660	5040	5040	5040	5040	0
572	20240313	092200	1385660	5040	5040	5040	5040	0
573	20240313	092100	1385660	5040	5040	5040	5040	0
574	20240313	092000	1385660	5040	5040	5040	5040	0
575	20240313	091900	1385660	5040	5040	5040	5040	0
576	20240313	091800	1385660	5040	5040	5040	5040	0
577	20240313	091700	1385660	5040	5040	5040	5040	0
578	20240313	091600	1385660	5040	5040	5040	5040	0
579	20240313	091500	1385660	5040	5040	5040	5040	0
580	20240313	091400	1385660	5040	5040	5040	5040	0
581	20240313	091300	1385660	5040	5040	5040	5040	0
582	20240313	091200	1385660	5040	5040	5040	5040	27
583	20240313	091100	1249580	5050	5050	5050	5050	0
584	20240313	091000	1249580	5050	5050	5050	5050	0
585	20240313	090900	1249580	5050	5050	5050	5050	0
586	20240313	090800	1249580	5050	5050	5050	5050	1
587	20240313	090700	1244530	5050	5050	5050	5050	0
588	20240313	090600	1244530	5050	5050	5050	5050	0
589	20240313	090500	1244530	5050	5050	5050	5050	0
590	20240313	090400	1244530	5050	5050	5050	5050	0
591	20240313	090300	1244530	5050	5050	5050	5050	0
592	20240313	090200	1244530	5050	5050	5050	5050	0
593	20240313	090100	1244530	5050	5060	5060	5050	135
594	20240313	090000	562770	5070	5070	5070	5070	111