KissMeData/009780/min/candle-20240314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240314	185300	60219375	5030	5030	5030	5030	6
3	20240314	185200	60219375	5030	5030	5030	5030	0
4	20240314	185100	60219375	5030	5030	5030	5030	0
5	20240314	185000	60219375	5030	5030	5030	5030	0
6	20240314	184900	60219375	5030	5030	5030	5030	0
7	20240314	184800	60219375	5030	5030	5030	5030	0
8	20240314	184700	60219375	5030	5030	5030	5030	0
9	20240314	184600	60219375	5030	5030	5030	5030	0
10	20240314	184500	60219375	5030	5030	5030	5030	0
11	20240314	184400	60219375	5030	5030	5030	5030	0
12	20240314	184300	60219375	5030	5030	5030	5030	0
13	20240314	184200	60219375	5030	5030	5030	5030	0
14	20240314	184100	60219375	5030	5030	5030	5030	0
15	20240314	184000	60219375	5030	5030	5030	5030	0
16	20240314	183900	60219375	5030	5030	5030	5030	0
17	20240314	183800	60219375	5030	5030	5030	5030	0
18	20240314	183700	60219375	5030	5030	5030	5030	0
19	20240314	183600	60219375	5030	5030	5030	5030	0
20	20240314	183500	60219375	5030	5030	5030	5030	0
21	20240314	183400	60219375	5030	5030	5030	5030	0
22	20240314	183300	60219375	5030	5030	5030	5030	0
23	20240314	183200	60219375	5030	5030	5030	5030	0
24	20240314	183100	60219375	5030	5030	5030	5030	0
25	20240314	183000	60219375	5030	5030	5030	5030	0
26	20240314	182900	60219375	5030	5030	5030	5030	0
27	20240314	182800	60219375	5030	5030	5030	5030	0
28	20240314	182700	60219375	5030	5030	5030	5030	0
29	20240314	182600	60219375	5030	5030	5030	5030	0
30	20240314	182500	60219375	5030	5030	5030	5030	0
31	20240314	182400	60219375	5030	5030	5030	5030	0
32	20240314	182300	60219375	5030	5030	5030	5030	6
33	20240314	182200	60219375	5030	5030	5030	5030	0
34	20240314	182100	60219375	5030	5030	5030	5030	0
35	20240314	182000	60219375	5030	5030	5030	5030	0
36	20240314	181900	60219375	5030	5030	5030	5030	0
37	20240314	181800	60219375	5030	5030	5030	5030	0
38	20240314	181700	60219375	5030	5030	5030	5030	0
39	20240314	181600	60219375	5030	5030	5030	5030	0
40	20240314	181500	60219375	5030	5030	5030	5030	0
41	20240314	181400	60219375	5030	5030	5030	5030	0
42	20240314	181300	60219375	5030	5030	5030	5030	0
43	20240314	181200	60219375	5030	5030	5030	5030	0
44	20240314	181100	60219375	5030	5030	5030	5030	0
45	20240314	181000	60219375	5030	5030	5030	5030	0
46	20240314	180900	60219375	5030	5030	5030	5030	0
47	20240314	180800	60219375	5030	5030	5030	5030	0
48	20240314	180700	60219375	5030	5030	5030	5030	0
49	20240314	180600	60219375	5030	5030	5030	5030	0
50	20240314	180500	60219375	5030	5030	5030	5030	0
51	20240314	180400	60219375	5030	5030	5030	5030	0
52	20240314	180300	60219375	5030	5030	5030	5030	0
53	20240314	180200	60219375	5030	5030	5030	5030	0
54	20240314	180100	60219375	5030	5030	5030	5030	0
55	20240314	180000	60219375	5030	5030	5030	5030	0
56	20240314	175900	60219375	5030	5030	5030	5030	0
57	20240314	175800	60219375	5030	5030	5030	5030	0
58	20240314	175700	60219375	5030	5030	5030	5030	0
59	20240314	175600	60219375	5030	5030	5030	5030	0
60	20240314	175500	60219375	5030	5030	5030	5030	0
61	20240314	175400	60219375	5030	5030	5030	5030	0
62	20240314	175300	60219375	5030	5030	5030	5030	6
63	20240314	175200	60219375	5030	5030	5030	5030	0
64	20240314	175100	60219375	5030	5030	5030	5030	0
65	20240314	175000	60219375	5030	5030	5030	5030	0
66	20240314	174900	60219375	5030	5030	5030	5030	0
67	20240314	174800	60219375	5030	5030	5030	5030	0
68	20240314	174700	60219375	5030	5030	5030	5030	0
69	20240314	174600	60219375	5030	5030	5030	5030	0
70	20240314	174500	60219375	5030	5030	5030	5030	0
71	20240314	174400	60219375	5030	5030	5030	5030	0
72	20240314	174300	60219375	5030	5030	5030	5030	0
73	20240314	174200	60219375	5030	5030	5030	5030	0
74	20240314	174100	60219375	5030	5030	5030	5030	0
75	20240314	174000	60219375	5030	5030	5030	5030	0
76	20240314	173900	60219375	5030	5030	5030	5030	0
77	20240314	173800	60219375	5030	5030	5030	5030	0
78	20240314	173700	60219375	5030	5030	5030	5030	0
79	20240314	173600	60219375	5030	5030	5030	5030	0
80	20240314	173500	60219375	5030	5030	5030	5030	0
81	20240314	173400	60219375	5030	5030	5030	5030	0
82	20240314	173300	60219375	5030	5030	5030	5030	0
83	20240314	173200	60219375	5030	5030	5030	5030	0
84	20240314	173100	60219375	5030	5030	5030	5030	0
85	20240314	173000	60219375	5030	5030	5030	5030	0
86	20240314	172900	60219375	5030	5030	5030	5030	0
87	20240314	172800	60219375	5030	5030	5030	5030	0
88	20240314	172700	60219375	5030	5030	5030	5030	0
89	20240314	172600	60219375	5030	5030	5030	5030	0
90	20240314	172500	60219375	5030	5030	5030	5030	0
91	20240314	172400	60219375	5030	5030	5030	5030	0
92	20240314	172300	60219375	5030	5030	5030	5030	6
93	20240314	172200	60219375	5030	5030	5030	5030	0
94	20240314	172100	60219375	5030	5030	5030	5030	0
95	20240314	172000	60219375	5030	5030	5030	5030	0
96	20240314	171900	60219375	5030	5030	5030	5030	0
97	20240314	171800	60219375	5030	5030	5030	5030	0
98	20240314	171700	60219375	5030	5030	5030	5030	0
99	20240314	171600	60219375	5030	5030	5030	5030	0
100	20240314	171500	60219375	5030	5030	5030	5030	0
101	20240314	171400	60219375	5030	5030	5030	5030	0
102	20240314	171300	60219375	5030	5030	5030	5030	0
103	20240314	171200	60219375	5030	5030	5030	5030	0
104	20240314	171100	60219375	5030	5030	5030	5030	0
105	20240314	171000	60219375	5030	5030	5030	5030	0
106	20240314	170900	60219375	5030	5030	5030	5030	0
107	20240314	170800	60219375	5030	5030	5030	5030	0
108	20240314	170700	60219375	5030	5030	5030	5030	0
109	20240314	170600	60219375	5030	5030	5030	5030	0
110	20240314	170500	60219375	5030	5030	5030	5030	0
111	20240314	170400	60219375	5030	5030	5030	5030	0
112	20240314	170300	60219375	5030	5030	5030	5030	0
113	20240314	170200	60219375	5030	5030	5030	5030	0
114	20240314	170100	60219375	5030	5030	5030	5030	0
115	20240314	170000	60219375	5030	5030	5030	5030	0
116	20240314	165900	60219375	5030	5030	5030	5030	0
117	20240314	165800	60219375	5030	5030	5030	5030	0
118	20240314	165700	60219375	5030	5030	5030	5030	0
119	20240314	165600	60219375	5030	5030	5030	5030	0
120	20240314	165500	60219375	5030	5030	5030	5030	0
121	20240314	165400	60219375	5030	5030	5030	5030	0
122	20240314	165300	60219375	5030	5030	5030	5030	6
123	20240314	165200	60219375	5030	5030	5030	5030	0
124	20240314	165100	60219375	5030	5030	5030	5030	0
125	20240314	165000	60219375	5030	5030	5030	5030	0
126	20240314	164900	60219375	5030	5030	5030	5030	0
127	20240314	164800	60219375	5030	5030	5030	5030	0
128	20240314	164700	60219375	5030	5030	5030	5030	0
129	20240314	164600	60219375	5030	5030	5030	5030	0
130	20240314	164500	60219375	5030	5030	5030	5030	0
131	20240314	164400	60219375	5030	5030	5030	5030	0
132	20240314	164300	60219375	5030	5030	5030	5030	0
133	20240314	164200	60219375	5030	5030	5030	5030	0
134	20240314	164100	60219375	5030	5030	5030	5030	0
135	20240314	164000	60219375	5030	5030	5030	5030	0
136	20240314	163900	60219375	5030	5030	5030	5030	0
137	20240314	163800	60219375	5030	5030	5030	5030	0
138	20240314	163700	60219375	5030	5030	5030	5030	0
139	20240314	163600	60219375	5030	5030	5030	5030	0
140	20240314	163500	60219375	5030	5030	5030	5030	0
141	20240314	163400	60219375	5030	5030	5030	5030	0
142	20240314	163300	60219375	5030	5030	5030	5030	0
143	20240314	163200	60219375	5030	5030	5030	5030	0
144	20240314	163100	60219375	5030	5030	5030	5030	0
145	20240314	163000	60219375	5030	5030	5030	5030	0
146	20240314	162900	60219375	5030	5030	5030	5030	0
147	20240314	162800	60219375	5030	5030	5030	5030	0
148	20240314	162700	60219375	5030	5030	5030	5030	0
149	20240314	162600	60219375	5030	5030	5030	5030	0
150	20240314	162500	60219375	5030	5030	5030	5030	0
151	20240314	162400	60219375	5030	5030	5030	5030	0
152	20240314	162300	60219375	5030	5030	5030	5030	6
153	20240314	162200	60219375	5030	5030	5030	5030	0
154	20240314	162100	60219375	5030	5030	5030	5030	0
155	20240314	162000	60219375	5030	5030	5030	5030	0
156	20240314	161900	60219375	5030	5030	5030	5030	0
157	20240314	161800	60219375	5030	5030	5030	5030	0
158	20240314	161700	60219375	5030	5030	5030	5030	0
159	20240314	161600	60219375	5030	5030	5030	5030	0
160	20240314	161500	60219375	5030	5030	5030	5030	0
161	20240314	161400	60219375	5030	5030	5030	5030	0
162	20240314	161300	60219375	5030	5030	5030	5030	0
163	20240314	161200	60219375	5030	5030	5030	5030	0
164	20240314	161100	60219375	5030	5030	5030	5030	0
165	20240314	161000	60219375	5030	5030	5030	5030	0
166	20240314	160900	60219375	5030	5030	5030	5030	0
167	20240314	160800	60219375	5030	5030	5030	5030	0
168	20240314	160700	60219375	5030	5030	5030	5030	0
169	20240314	160600	60219375	5030	5030	5030	5030	0
170	20240314	160500	60219375	5030	5030	5030	5030	0
171	20240314	160400	60219375	5030	5030	5030	5030	0
172	20240314	160300	60219375	5030	5030	5030	5030	0
173	20240314	160200	60219375	5030	5030	5030	5030	0
174	20240314	160100	60219375	5030	5030	5030	5030	0
175	20240314	160000	60219375	5030	5030	5030	5030	0
176	20240314	155900	60219375	5030	5030	5030	5030	0
177	20240314	155800	60219375	5030	5030	5030	5030	0
178	20240314	155700	60219375	5030	5030	5030	5030	0
179	20240314	155600	60219375	5030	5030	5030	5030	0
180	20240314	155500	60219375	5030	5030	5030	5030	0
181	20240314	155400	60219375	5030	5030	5030	5030	0
182	20240314	155300	60219375	5030	5030	5030	5030	6
183	20240314	155200	60219375	5030	5030	5030	5030	0
184	20240314	155100	60219375	5030	5030	5030	5030	0
185	20240314	155000	60219375	5030	5030	5030	5030	0
186	20240314	154900	60219375	5030	5030	5030	5030	0
187	20240314	154800	60219375	5030	5030	5030	5030	0
188	20240314	154700	60219375	5030	5030	5030	5030	0
189	20240314	154600	60219375	5030	5030	5030	5030	0
190	20240314	154500	60219375	5030	5030	5030	5030	0
191	20240314	154400	60219375	5030	5030	5030	5030	0
192	20240314	154300	60219375	5030	5030	5030	5030	0
193	20240314	154200	60219375	5030	5030	5030	5030	0
194	20240314	154100	60219375	5030	5030	5030	5030	0
195	20240314	154000	60219375	5030	5030	5030	5030	0
196	20240314	153900	60219375	5030	5030	5030	5030	0
197	20240314	153800	60219375	5030	5030	5030	5030	0
198	20240314	153700	60219375	5030	5030	5030	5030	0
199	20240314	153600	60219375	5030	5030	5030	5030	0
200	20240314	153500	60219375	5030	5030	5030	5030	0
201	20240314	153400	60219375	5030	5030	5030	5030	0
202	20240314	153300	60219375	5030	5030	5030	5030	0
203	20240314	153200	60219375	5030	5030	5030	5030	0
204	20240314	153100	60219375	5030	5030	5030	5030	0
205	20240314	153000	60219375	5030	5030	5030	5030	6
206	20240314	152900	60189195	5040	5040	5040	5040	0
207	20240314	152800	60189195	5040	5040	5040	5040	0
208	20240314	152700	60189195	5040	5040	5040	5040	0
209	20240314	152600	60189195	5040	5040	5040	5040	0
210	20240314	152500	60189195	5040	5040	5040	5040	0
211	20240314	152400	60189195	5040	5040	5040	5040	0
212	20240314	152300	60189195	5040	5040	5040	5040	0
213	20240314	152200	60189195	5040	5040	5040	5040	0
214	20240314	152100	60189195	5040	5040	5040	5040	0
215	20240314	152000	60189195	5040	5040	5040	5040	0
216	20240314	151900	60189195	5040	5040	5040	5040	1
217	20240314	151800	60184155	5030	5030	5030	5030	10
218	20240314	151700	60133855	5020	5030	5030	5020	198
219	20240314	151600	59138905	5040	5040	5040	5040	1
220	20240314	151500	59133865	5040	5040	5040	5040	0
221	20240314	151400	59133865	5040	5040	5040	5040	10
222	20240314	151300	59083465	5030	5030	5030	5030	0
223	20240314	151200	59083465	5030	5040	5040	5030	3
224	20240314	151100	59068365	5020	5020	5020	5020	300
225	20240314	151000	57562365	5020	5020	5020	5020	0
226	20240314	150900	57562365	5020	5020	5020	5020	0
227	20240314	150800	57562365	5020	5020	5020	5020	0
228	20240314	150700	57562365	5020	5020	5020	5020	0
229	20240314	150600	57562365	5020	5020	5020	5020	0
230	20240314	150500	57562365	5020	5020	5020	5020	139
231	20240314	150400	56864585	5030	5030	5030	5030	0
232	20240314	150300	56864585	5030	5030	5030	5030	0
233	20240314	150200	56864585	5030	5030	5030	5030	0
234	20240314	150100	56864585	5030	5030	5030	5030	100
235	20240314	150000	56361585	5040	5040	5040	5040	0
236	20240314	145900	56361585	5040	5040	5040	5040	0
237	20240314	145800	56361585	5040	5040	5040	5040	0
238	20240314	145700	56361585	5040	5040	5040	5040	0
239	20240314	145600	56361585	5040	5040	5040	5040	0
240	20240314	145500	56361585	5040	5040	5040	5040	0
241	20240314	145400	56361585	5040	5040	5040	5040	0
242	20240314	145300	56361585	5040	5040	5040	5040	0
243	20240314	145200	56361585	5040	5040	5040	5040	0
244	20240314	145100	56361585	5040	5040	5040	5040	0
245	20240314	145000	56361585	5040	5040	5040	5040	0
246	20240314	144900	56361585	5040	5040	5040	5040	0
247	20240314	144800	56361585	5040	5040	5040	5040	0
248	20240314	144700	56361585	5040	5040	5040	5040	0
249	20240314	144600	56361585	5040	5040	5040	5040	1
250	20240314	144500	56356545	5030	5030	5030	5030	99
251	20240314	144400	55858575	5030	5030	5030	5030	0
252	20240314	144300	55858575	5030	5030	5030	5030	1
253	20240314	144200	55853545	5030	5030	5030	5030	0
254	20240314	144100	55853545	5030	5030	5030	5030	0
255	20240314	144000	55853545	5030	5030	5030	5030	494
256	20240314	143900	53368725	5040	5040	5040	5040	0
257	20240314	143800	53368725	5040	5040	5040	5040	0
258	20240314	143700	53368725	5040	5040	5040	5040	0
259	20240314	143600	53368725	5040	5040	5040	5040	0
260	20240314	143500	53368725	5040	5040	5040	5040	0
261	20240314	143400	53368725	5040	5040	5040	5040	4
262	20240314	143300	53348565	5040	5040	5040	5040	1
263	20240314	143200	53343525	5030	5030	5030	5030	0
264	20240314	143100	53343525	5030	5030	5030	5030	0
265	20240314	143000	53343525	5030	5030	5030	5030	0
266	20240314	142900	53343525	5030	5030	5030	5030	20
267	20240314	142800	53242925	5040	5040	5040	5040	0
268	20240314	142700	53242925	5040	5040	5040	5040	0
269	20240314	142600	53242925	5040	5040	5040	5040	0
270	20240314	142500	53242925	5040	5040	5040	5040	0
271	20240314	142400	53242925	5040	5040	5040	5040	0
272	20240314	142300	53242925	5040	5040	5040	5040	0
273	20240314	142200	53242925	5040	5040	5040	5040	0
274	20240314	142100	53242925	5040	5040	5040	5040	0
275	20240314	142000	53242925	5040	5040	5040	5040	0
276	20240314	141900	53242925	5040	5040	5040	5040	0
277	20240314	141800	53242925	5040	5040	5040	5040	0
278	20240314	141700	53242925	5040	5040	5040	5040	0
279	20240314	141600	53242925	5040	5040	5040	5040	0
280	20240314	141500	53242925	5040	5040	5040	5040	0
281	20240314	141400	53242925	5040	5040	5040	5040	0
282	20240314	141300	53242925	5040	5040	5040	5040	0
283	20240314	141200	53242925	5040	5040	5040	5040	0
284	20240314	141100	53242925	5040	5040	5040	5040	0
285	20240314	141000	53242925	5040	5040	5040	5040	0
286	20240314	140900	53242925	5040	5040	5040	5040	0
287	20240314	140800	53242925	5040	5040	5040	5040	0
288	20240314	140700	53242925	5040	5040	5040	5040	50
289	20240314	140600	52990925	5040	5040	5040	5040	0
290	20240314	140500	52990925	5040	5040	5040	5040	0
291	20240314	140400	52990925	5040	5040	5040	5040	1
292	20240314	140300	52985885	5020	5020	5020	5020	0
293	20240314	140200	52985885	5020	5020	5020	5020	0
294	20240314	140100	52985885	5020	5020	5020	5020	0
295	20240314	140000	52985885	5020	5020	5020	5020	0
296	20240314	135900	52985885	5020	5020	5020	5020	0
297	20240314	135800	52985885	5020	5020	5020	5020	600
298	20240314	135700	49973885	5020	5020	5020	5020	0
299	20240314	135600	49973885	5020	5020	5020	5020	35
300	20240314	135500	49798185	5030	5030	5030	5030	0
301	20240314	135400	49798185	5030	5020	5030	5020	1400
302	20240314	135300	42760505	5030	5030	5030	5030	0
303	20240314	135200	42760505	5030	5030	5030	5030	0
304	20240314	135100	42760505	5030	5030	5030	5030	0
305	20240314	135000	42760505	5030	5030	5030	5030	0
306	20240314	134900	42760505	5030	5030	5030	5030	0
307	20240314	134800	42760505	5030	5030	5030	5030	0
308	20240314	134700	42760505	5030	5020	5030	5020	18
309	20240314	134600	42670135	5020	5020	5020	5020	0
310	20240314	134500	42670135	5020	5020	5020	5020	33
311	20240314	134400	42504475	5020	5020	5020	5020	0
312	20240314	134300	42504475	5020	5020	5020	5020	0
313	20240314	134200	42504475	5020	5020	5020	5020	0
314	20240314	134100	42504475	5020	5020	5020	5020	0
315	20240314	134000	42504475	5020	5020	5020	5020	0
316	20240314	133900	42504475	5020	5020	5020	5020	0
317	20240314	133800	42504475	5020	5020	5020	5020	0
318	20240314	133700	42504475	5020	5020	5020	5020	0
319	20240314	133600	42504475	5020	5020	5020	5020	0
320	20240314	133500	42504475	5020	5020	5020	5020	0
321	20240314	133400	42504475	5020	5020	5020	5020	0
322	20240314	133300	42504475	5020	5020	5020	5020	0
323	20240314	133200	42504475	5020	5020	5020	5020	0
324	20240314	133100	42504475	5020	5020	5020	5020	0
325	20240314	133000	42504475	5020	5020	5020	5020	31
326	20240314	132900	42348855	5030	5030	5030	5030	0
327	20240314	132800	42348855	5030	5030	5030	5030	1
328	20240314	132700	42343825	5030	5030	5030	5030	101
329	20240314	132600	41835795	5030	5030	5030	5030	0
330	20240314	132500	41835795	5030	5030	5030	5030	0
331	20240314	132400	41835795	5030	5030	5030	5030	0
332	20240314	132300	41835795	5030	5030	5030	5030	0
333	20240314	132200	41835795	5030	5030	5030	5030	0
334	20240314	132100	41835795	5030	5030	5030	5030	0
335	20240314	132000	41835795	5030	5030	5030	5030	0
336	20240314	131900	41835795	5030	5030	5030	5030	0
337	20240314	131800	41835795	5030	5030	5030	5030	0
338	20240314	131700	41835795	5030	5030	5030	5030	0
339	20240314	131600	41835795	5030	5030	5030	5030	0
340	20240314	131500	41835795	5030	5030	5030	5030	0
341	20240314	131400	41835795	5030	5030	5030	5030	0
342	20240314	131300	41835795	5030	5030	5030	5030	0
343	20240314	131200	41835795	5030	5030	5030	5030	0
344	20240314	131100	41835795	5030	5030	5030	5030	0
345	20240314	131000	41835795	5030	5030	5030	5030	0
346	20240314	130900	41835795	5030	5030	5030	5030	0
347	20240314	130800	41835795	5030	5030	5030	5030	0
348	20240314	130700	41835795	5030	5030	5030	5030	0
349	20240314	130600	41835795	5030	5030	5030	5030	0
350	20240314	130500	41835795	5030	5030	5030	5030	0
351	20240314	130400	41835795	5030	5030	5030	5030	0
352	20240314	130300	41835795	5030	5030	5030	5030	0
353	20240314	130200	41835795	5030	5030	5030	5030	0
354	20240314	130100	41835795	5030	5030	5030	5030	0
355	20240314	130000	41835795	5030	5030	5030	5030	14
356	20240314	125900	41765375	5030	5030	5030	5030	0
357	20240314	125800	41765375	5030	5030	5030	5030	0
358	20240314	125700	41765375	5030	5030	5030	5030	0
359	20240314	125600	41765375	5030	5030	5030	5030	0
360	20240314	125500	41765375	5030	5030	5030	5030	0
361	20240314	125400	41765375	5030	5030	5030	5030	0
362	20240314	125300	41765375	5030	5030	5030	5030	0
363	20240314	125200	41765375	5030	5030	5030	5030	0
364	20240314	125100	41765375	5030	5030	5030	5030	0
365	20240314	125000	41765375	5030	5030	5030	5030	0
366	20240314	124900	41765375	5030	5030	5030	5030	0
367	20240314	124800	41765375	5030	5030	5030	5030	0
368	20240314	124700	41765375	5030	5030	5030	5030	0
369	20240314	124600	41765375	5030	5030	5030	5030	0
370	20240314	124500	41765375	5030	5030	5030	5030	0
371	20240314	124400	41765375	5030	5030	5030	5030	0
372	20240314	124300	41765375	5030	5030	5030	5030	0
373	20240314	124200	41765375	5030	5030	5030	5030	0
374	20240314	124100	41765375	5030	5030	5030	5030	0
375	20240314	124000	41765375	5030	5030	5030	5030	0
376	20240314	123900	41765375	5030	5030	5030	5030	0
377	20240314	123800	41765375	5030	5030	5030	5030	0
378	20240314	123700	41765375	5030	5030	5030	5030	0
379	20240314	123600	41765375	5030	5030	5030	5030	0
380	20240314	123500	41765375	5030	5030	5030	5030	0
381	20240314	123400	41765375	5030	5030	5030	5030	0
382	20240314	123300	41765375	5030	5030	5030	5030	0
383	20240314	123200	41765375	5030	5030	5030	5030	0
384	20240314	123100	41765375	5030	5030	5030	5030	0
385	20240314	123000	41765375	5030	5030	5030	5030	0
386	20240314	122900	41765375	5030	5030	5030	5030	0
387	20240314	122800	41765375	5030	5030	5030	5030	0
388	20240314	122700	41765375	5030	5030	5030	5030	0
389	20240314	122600	41765375	5030	5030	5030	5030	0
390	20240314	122500	41765375	5030	5030	5030	5030	0
391	20240314	122400	41765375	5030	5030	5030	5030	0
392	20240314	122300	41765375	5030	5030	5030	5030	0
393	20240314	122200	41765375	5030	5030	5030	5030	59
394	20240314	122100	41468605	5030	5030	5030	5030	0
395	20240314	122000	41468605	5030	5030	5030	5030	0
396	20240314	121900	41468605	5030	5030	5030	5030	0
397	20240314	121800	41468605	5030	5030	5030	5030	0
398	20240314	121700	41468605	5030	5030	5030	5030	0
399	20240314	121600	41468605	5030	5030	5030	5030	0
400	20240314	121500	41468605	5030	5030	5030	5030	0
401	20240314	121400	41468605	5030	5030	5030	5030	0
402	20240314	121300	41468605	5030	5030	5030	5030	0
403	20240314	121200	41468605	5030	5030	5030	5030	0
404	20240314	121100	41468605	5030	5030	5030	5030	0
405	20240314	121000	41468605	5030	5030	5030	5030	0
406	20240314	120900	41468605	5030	5030	5030	5030	0
407	20240314	120800	41468605	5030	5030	5030	5030	3
408	20240314	120700	41453515	5030	5030	5030	5030	0
409	20240314	120600	41453515	5030	5030	5030	5030	0
410	20240314	120500	41453515	5030	5030	5030	5030	0
411	20240314	120400	41453515	5030	5030	5030	5030	0
412	20240314	120300	41453515	5030	5030	5030	5030	0
413	20240314	120200	41453515	5030	5030	5030	5030	0
414	20240314	120100	41453515	5030	5030	5030	5030	0
415	20240314	120000	41453515	5030	5030	5030	5030	0
416	20240314	115900	41453515	5030	5030	5030	5030	0
417	20240314	115800	41453515	5030	5030	5030	5030	0
418	20240314	115700	41453515	5030	5030	5030	5030	10
419	20240314	115600	41403215	5030	5030	5030	5030	0
420	20240314	115500	41403215	5030	5030	5030	5030	0
421	20240314	115400	41403215	5030	5030	5030	5030	0
422	20240314	115300	41403215	5030	5030	5030	5030	0
423	20240314	115200	41403215	5030	5030	5030	5030	0
424	20240314	115100	41403215	5030	5030	5030	5030	0
425	20240314	115000	41403215	5030	5030	5030	5030	0
426	20240314	114900	41403215	5030	5030	5030	5030	5
427	20240314	114800	41378065	5030	5030	5030	5030	0
428	20240314	114700	41378065	5030	5030	5030	5030	0
429	20240314	114600	41378065	5030	5030	5030	5030	0
430	20240314	114500	41378065	5030	5030	5030	5030	0
431	20240314	114400	41378065	5030	5030	5030	5030	0
432	20240314	114300	41378065	5030	5030	5030	5030	0
433	20240314	114200	41378065	5030	5030	5030	5030	0
434	20240314	114100	41378065	5030	5030	5030	5030	1
435	20240314	114000	41373035	5030	5030	5030	5030	1
436	20240314	113900	41368005	5000	5000	5000	5000	0
437	20240314	113800	41368005	5000	5000	5000	5000	0
438	20240314	113700	41368005	5000	5000	5000	5000	0
439	20240314	113600	41368005	5000	5010	5010	5000	500
440	20240314	113500	38867395	5030	5030	5030	5030	0
441	20240314	113400	38867395	5030	5030	5030	5030	0
442	20240314	113300	38867395	5030	5030	5030	5030	0
443	20240314	113200	38867395	5030	5030	5030	5030	0
444	20240314	113100	38867395	5030	5030	5030	5030	0
445	20240314	113000	38867395	5030	5030	5030	5030	0
446	20240314	112900	38867395	5030	5030	5030	5030	1
447	20240314	112800	38862365	5030	5030	5030	5030	0
448	20240314	112700	38862365	5030	5030	5030	5030	0
449	20240314	112600	38862365	5030	5030	5030	5030	0
450	20240314	112500	38862365	5030	5030	5030	5030	0
451	20240314	112400	38862365	5030	5030	5030	5030	0
452	20240314	112300	38862365	5030	5030	5030	5030	0
453	20240314	112200	38862365	5030	5030	5030	5030	0
454	20240314	112100	38862365	5030	5030	5030	5030	0
455	20240314	112000	38862365	5030	5030	5030	5030	0
456	20240314	111900	38862365	5030	5030	5030	5030	0
457	20240314	111800	38862365	5030	5030	5030	5030	0
458	20240314	111700	38862365	5030	5030	5030	5030	0
459	20240314	111600	38862365	5030	5030	5030	5030	0
460	20240314	111500	38862365	5030	5030	5030	5030	0
461	20240314	111400	38862365	5030	5030	5030	5030	0
462	20240314	111300	38862365	5030	5030	5030	5030	0
463	20240314	111200	38862365	5030	5030	5030	5030	63
464	20240314	111100	38545475	5030	5030	5030	5030	0
465	20240314	111000	38545475	5030	5030	5030	5030	0
466	20240314	110900	38545475	5030	5030	5030	5030	0
467	20240314	110800	38545475	5030	5030	5030	5030	0
468	20240314	110700	38545475	5030	5030	5030	5030	232
469	20240314	110600	37378515	5030	5030	5030	5030	0
470	20240314	110500	37378515	5030	5030	5030	5030	0
471	20240314	110400	37378515	5030	5030	5030	5030	0
472	20240314	110300	37378515	5030	5030	5030	5030	20
473	20240314	110200	37277915	5030	5030	5030	5030	0
474	20240314	110100	37277915	5030	5030	5030	5030	1
475	20240314	110000	37272885	5030	5030	5030	5030	0
476	20240314	105900	37272885	5030	5030	5030	5030	23
477	20240314	105800	37157195	5030	5030	5030	5030	0
478	20240314	105700	37157195	5030	5030	5030	5030	0
479	20240314	105600	37157195	5030	5030	5030	5030	0
480	20240314	105500	37157195	5030	5030	5030	5030	0
481	20240314	105400	37157195	5030	5030	5030	5030	0
482	20240314	105300	37157195	5030	5030	5030	5030	1
483	20240314	105200	37152165	5030	5030	5030	5030	0
484	20240314	105100	37152165	5030	5030	5030	5030	0
485	20240314	105000	37152165	5030	5030	5030	5030	0
486	20240314	104900	37152165	5030	5030	5030	5030	0
487	20240314	104800	37152165	5030	5030	5030	5030	0
488	20240314	104700	37152165	5030	5000	5030	5000	3
489	20240314	104600	37137135	4995	4995	4995	4995	0
490	20240314	104500	37137135	4995	4995	4995	4995	0
491	20240314	104400	37137135	4995	5000	5000	4995	600
492	20240314	104300	34139560	5030	5030	5030	5030	0
493	20240314	104200	34139560	5030	5030	5030	5030	0
494	20240314	104100	34139560	5030	5030	5030	5030	0
495	20240314	104000	34139560	5030	5030	5030	5030	0
496	20240314	103900	34139560	5030	5030	5030	5030	0
497	20240314	103800	34139560	5030	5030	5030	5030	0
498	20240314	103700	34139560	5030	5030	5030	5030	0
499	20240314	103600	34139560	5030	5030	5030	5030	0
500	20240314	103500	34139560	5030	5030	5030	5030	0
501	20240314	103400	34139560	5030	5030	5030	5030	0
502	20240314	103300	34139560	5030	5030	5030	5030	0
503	20240314	103200	34139560	5030	5030	5030	5030	0
504	20240314	103100	34139560	5030	5030	5030	5030	0
505	20240314	103000	34139560	5030	5030	5030	5030	0
506	20240314	102900	34139560	5030	5030	5030	5030	0
507	20240314	102800	34139560	5030	5030	5030	5030	1000
508	20240314	102700	29109560	5030	5030	5030	5030	0
509	20240314	102600	29109560	5030	5030	5030	5030	0
510	20240314	102500	29109560	5030	5030	5030	5030	7
511	20240314	102400	29074350	5030	5030	5030	5030	0
512	20240314	102300	29074350	5030	5030	5030	5030	600
513	20240314	102200	26056350	5030	5030	5030	5030	0
514	20240314	102100	26056350	5030	5030	5030	5030	0
515	20240314	102000	26056350	5030	5030	5030	5030	0
516	20240314	101900	26056350	5030	5030	5030	5030	0
517	20240314	101800	26056350	5030	5030	5030	5030	6
518	20240314	101700	26026170	4995	4995	4995	4995	0
519	20240314	101600	26026170	4995	4995	4995	4995	1
520	20240314	101500	26021175	4995	4995	4995	4995	0
521	20240314	101400	26021175	4995	5000	5000	4995	274
522	20240314	101300	24652540	5030	5030	5030	5030	2
523	20240314	101200	24642480	5030	5030	5030	5030	0
524	20240314	101100	24642480	5030	5030	5030	5030	0
525	20240314	101000	24642480	5030	5030	5030	5030	0
526	20240314	100900	24642480	5030	5010	5030	5000	961
527	20240314	100800	19837440	5020	5020	5020	5020	0
528	20240314	100700	19837440	5020	5000	5020	5000	1165
529	20240314	100600	14009140	5000	5000	5000	5000	40
530	20240314	100500	13809140	5010	5010	5010	5010	80
531	20240314	100400	13408340	5020	5020	5020	5020	200
532	20240314	100300	12404340	5020	5020	5020	5020	0
533	20240314	100200	12404340	5020	5020	5020	5020	0
534	20240314	100100	12404340	5020	5020	5020	5020	5
535	20240314	100000	12379240	5030	5030	5030	5030	0
536	20240314	095900	12379240	5030	5030	5030	5030	2
537	20240314	095800	12369180	5030	5030	5030	5030	0
538	20240314	095700	12369180	5030	5030	5030	5030	0
539	20240314	095600	12369180	5030	5030	5030	5030	0
540	20240314	095500	12369180	5030	5030	5030	5030	2
541	20240314	095400	12359120	5030	5030	5030	5030	0
542	20240314	095300	12359120	5030	5030	5030	5030	0
543	20240314	095200	12359120	5030	5030	5030	5030	0
544	20240314	095100	12359120	5030	5030	5030	5030	0
545	20240314	095000	12359120	5030	5030	5030	5030	0
546	20240314	094900	12359120	5030	5020	5030	5020	2
547	20240314	094800	12349070	5000	5000	5000	5000	0
548	20240314	094700	12349070	5000	5000	5000	5000	0
549	20240314	094600	12349070	5000	5000	5000	5000	0
550	20240314	094500	12349070	5000	5000	5000	5000	0
551	20240314	094400	12349070	5000	5010	5010	5000	1372
552	20240314	094300	5487700	5010	5010	5010	5010	0
553	20240314	094200	5487700	5010	5010	5010	5010	0
554	20240314	094100	5487700	5010	5010	5010	5010	275
555	20240314	094000	4109950	5020	5020	5020	5020	26
556	20240314	093900	3979430	5040	5040	5040	5040	0
557	20240314	093800	3979430	5040	5040	5040	5040	0
558	20240314	093700	3979430	5040	5040	5040	5040	1
559	20240314	093600	3974390	5020	5020	5020	5020	0
560	20240314	093500	3974390	5020	5020	5020	5020	60
561	20240314	093400	3673190	5030	5030	5030	5030	119
562	20240314	093300	3074620	5040	5040	5040	5040	0
563	20240314	093200	3074620	5040	5040	5040	5040	0
564	20240314	093100	3074620	5040	5040	5040	5040	0
565	20240314	093000	3074620	5040	5040	5040	5040	0
566	20240314	092900	3074620	5040	5040	5040	5040	0
567	20240314	092800	3074620	5040	5040	5040	5040	0
568	20240314	092700	3074620	5040	5040	5040	5040	0
569	20240314	092600	3074620	5040	5040	5040	5040	0
570	20240314	092500	3074620	5040	5040	5040	5040	0
571	20240314	092400	3074620	5040	5040	5040	5040	0
572	20240314	092300	3074620	5040	5040	5040	5040	0
573	20240314	092200	3074620	5040	5040	5040	5040	0
574	20240314	092100	3074620	5040	5040	5040	5040	0
575	20240314	092000	3074620	5040	5040	5040	5040	0
576	20240314	091900	3074620	5040	5040	5040	5040	42
577	20240314	091800	2862940	5050	5050	5050	5050	0
578	20240314	091700	2862940	5050	5050	5050	5050	0
579	20240314	091600	2862940	5050	5050	5050	5050	0
580	20240314	091500	2862940	5050	5060	5060	5050	7
581	20240314	091400	2827580	5060	5060	5060	5060	0
582	20240314	091300	2827580	5060	5060	5060	5060	0
583	20240314	091200	2827580	5060	5060	5060	5060	1
584	20240314	091100	2822520	5060	5060	5060	5060	0
585	20240314	091000	2822520	5060	5060	5060	5060	0
586	20240314	090900	2822520	5060	5060	5060	5060	11
587	20240314	090800	2766860	5060	5060	5060	5060	0
588	20240314	090700	2766860	5060	5060	5060	5060	0
589	20240314	090600	2766860	5060	5060	5060	5060	1
590	20240314	090500	2761800	5020	5020	5020	5020	0
591	20240314	090400	2761800	5020	5020	5020	5020	508
592	20240314	090300	211640	5020	5020	5020	5020	0
593	20240314	090200	211640	5020	5020	5020	5020	0
594	20240314	090100	211640	5020	5020	5020	5020	0
595	20240314	090000	211640	5020	5040	5040	5020	42