KissMeData/021040/min/candle-20240313.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240313	190500	19430080	4055	4055	4055	4055	119
3	20240313	190400	19430080	4055	4055	4055	4055	0
4	20240313	190300	19430080	4055	4055	4055	4055	0
5	20240313	190200	19430080	4055	4055	4055	4055	0
6	20240313	190100	19430080	4055	4055	4055	4055	0
7	20240313	190000	19430080	4055	4055	4055	4055	0
8	20240313	185900	19430080	4055	4055	4055	4055	0
9	20240313	185800	19430080	4055	4055	4055	4055	0
10	20240313	185700	19430080	4055	4055	4055	4055	0
11	20240313	185600	19430080	4055	4055	4055	4055	0
12	20240313	185500	19430080	4055	4055	4055	4055	0
13	20240313	185400	19430080	4055	4055	4055	4055	0
14	20240313	185300	19430080	4055	4055	4055	4055	0
15	20240313	185200	19430080	4055	4055	4055	4055	0
16	20240313	185100	19430080	4055	4055	4055	4055	0
17	20240313	185000	19430080	4055	4055	4055	4055	0
18	20240313	184900	19430080	4055	4055	4055	4055	0
19	20240313	184800	19430080	4055	4055	4055	4055	0
20	20240313	184700	19430080	4055	4055	4055	4055	0
21	20240313	184600	19430080	4055	4055	4055	4055	0
22	20240313	184500	19430080	4055	4055	4055	4055	0
23	20240313	184400	19430080	4055	4055	4055	4055	0
24	20240313	184300	19430080	4055	4055	4055	4055	0
25	20240313	184200	19430080	4055	4055	4055	4055	0
26	20240313	184100	19430080	4055	4055	4055	4055	0
27	20240313	184000	19430080	4055	4055	4055	4055	0
28	20240313	183900	19430080	4055	4055	4055	4055	0
29	20240313	183800	19430080	4055	4055	4055	4055	0
30	20240313	183700	19430080	4055	4055	4055	4055	0
31	20240313	183600	19430080	4055	4055	4055	4055	0
32	20240313	183500	19430080	4055	4055	4055	4055	119
33	20240313	183400	19430080	4055	4055	4055	4055	0
34	20240313	183300	19430080	4055	4055	4055	4055	0
35	20240313	183200	19430080	4055	4055	4055	4055	0
36	20240313	183100	19430080	4055	4055	4055	4055	0
37	20240313	183000	19430080	4055	4055	4055	4055	0
38	20240313	182900	19430080	4055	4055	4055	4055	0
39	20240313	182800	19430080	4055	4055	4055	4055	0
40	20240313	182700	19430080	4055	4055	4055	4055	0
41	20240313	182600	19430080	4055	4055	4055	4055	0
42	20240313	182500	19430080	4055	4055	4055	4055	0
43	20240313	182400	19430080	4055	4055	4055	4055	0
44	20240313	182300	19430080	4055	4055	4055	4055	0
45	20240313	182200	19430080	4055	4055	4055	4055	0
46	20240313	182100	19430080	4055	4055	4055	4055	0
47	20240313	182000	19430080	4055	4055	4055	4055	0
48	20240313	181900	19430080	4055	4055	4055	4055	0
49	20240313	181800	19430080	4055	4055	4055	4055	0
50	20240313	181700	19430080	4055	4055	4055	4055	0
51	20240313	181600	19430080	4055	4055	4055	4055	0
52	20240313	181500	19430080	4055	4055	4055	4055	0
53	20240313	181400	19430080	4055	4055	4055	4055	0
54	20240313	181300	19430080	4055	4055	4055	4055	0
55	20240313	181200	19430080	4055	4055	4055	4055	0
56	20240313	181100	19430080	4055	4055	4055	4055	0
57	20240313	181000	19430080	4055	4055	4055	4055	0
58	20240313	180900	19430080	4055	4055	4055	4055	0
59	20240313	180800	19430080	4055	4055	4055	4055	0
60	20240313	180700	19430080	4055	4055	4055	4055	0
61	20240313	180600	19430080	4055	4055	4055	4055	0
62	20240313	180500	19430080	4055	4055	4055	4055	119
63	20240313	180400	19430080	4055	4055	4055	4055	0
64	20240313	180300	19430080	4055	4055	4055	4055	0
65	20240313	180200	19430080	4055	4055	4055	4055	0
66	20240313	180100	19430080	4055	4055	4055	4055	0
67	20240313	180000	19430080	4055	4055	4055	4055	0
68	20240313	175900	19430080	4055	4055	4055	4055	0
69	20240313	175800	19430080	4055	4055	4055	4055	0
70	20240313	175700	19430080	4055	4055	4055	4055	0
71	20240313	175600	19430080	4055	4055	4055	4055	0
72	20240313	175500	19430080	4055	4055	4055	4055	0
73	20240313	175400	19430080	4055	4055	4055	4055	0
74	20240313	175300	19430080	4055	4055	4055	4055	0
75	20240313	175200	19430080	4055	4055	4055	4055	0
76	20240313	175100	19430080	4055	4055	4055	4055	0
77	20240313	175000	19430080	4055	4055	4055	4055	0
78	20240313	174900	19430080	4055	4055	4055	4055	0
79	20240313	174800	19430080	4055	4055	4055	4055	0
80	20240313	174700	19430080	4055	4055	4055	4055	0
81	20240313	174600	19430080	4055	4055	4055	4055	0
82	20240313	174500	19430080	4055	4055	4055	4055	0
83	20240313	174400	19430080	4055	4055	4055	4055	0
84	20240313	174300	19430080	4055	4055	4055	4055	0
85	20240313	174200	19430080	4055	4055	4055	4055	0
86	20240313	174100	19430080	4055	4055	4055	4055	0
87	20240313	174000	19430080	4055	4055	4055	4055	0
88	20240313	173900	19430080	4055	4055	4055	4055	0
89	20240313	173800	19430080	4055	4055	4055	4055	0
90	20240313	173700	19430080	4055	4055	4055	4055	0
91	20240313	173600	19430080	4055	4055	4055	4055	0
92	20240313	173500	19430080	4055	4055	4055	4055	119
93	20240313	173400	19430080	4055	4055	4055	4055	0
94	20240313	173300	19430080	4055	4055	4055	4055	0
95	20240313	173200	19430080	4055	4055	4055	4055	0
96	20240313	173100	19430080	4055	4055	4055	4055	0
97	20240313	173000	19430080	4055	4055	4055	4055	0
98	20240313	172900	19430080	4055	4055	4055	4055	0
99	20240313	172800	19430080	4055	4055	4055	4055	0
100	20240313	172700	19430080	4055	4055	4055	4055	0
101	20240313	172600	19430080	4055	4055	4055	4055	0
102	20240313	172500	19430080	4055	4055	4055	4055	0
103	20240313	172400	19430080	4055	4055	4055	4055	0
104	20240313	172300	19430080	4055	4055	4055	4055	0
105	20240313	172200	19430080	4055	4055	4055	4055	0
106	20240313	172100	19430080	4055	4055	4055	4055	0
107	20240313	172000	19430080	4055	4055	4055	4055	0
108	20240313	171900	19430080	4055	4055	4055	4055	0
109	20240313	171800	19430080	4055	4055	4055	4055	0
110	20240313	171700	19430080	4055	4055	4055	4055	0
111	20240313	171600	19430080	4055	4055	4055	4055	0
112	20240313	171500	19430080	4055	4055	4055	4055	0
113	20240313	171400	19430080	4055	4055	4055	4055	0
114	20240313	171300	19430080	4055	4055	4055	4055	0
115	20240313	171200	19430080	4055	4055	4055	4055	0
116	20240313	171100	19430080	4055	4055	4055	4055	0
117	20240313	171000	19430080	4055	4055	4055	4055	0
118	20240313	170900	19430080	4055	4055	4055	4055	0
119	20240313	170800	19430080	4055	4055	4055	4055	0
120	20240313	170700	19430080	4055	4055	4055	4055	0
121	20240313	170600	19430080	4055	4055	4055	4055	0
122	20240313	170500	19430080	4055	4055	4055	4055	119
123	20240313	170400	19430080	4055	4055	4055	4055	0
124	20240313	170300	19430080	4055	4055	4055	4055	0
125	20240313	170200	19430080	4055	4055	4055	4055	0
126	20240313	170100	19430080	4055	4055	4055	4055	0
127	20240313	170000	19430080	4055	4055	4055	4055	0
128	20240313	165900	19430080	4055	4055	4055	4055	0
129	20240313	165800	19430080	4055	4055	4055	4055	0
130	20240313	165700	19430080	4055	4055	4055	4055	0
131	20240313	165600	19430080	4055	4055	4055	4055	0
132	20240313	165500	19430080	4055	4055	4055	4055	0
133	20240313	165400	19430080	4055	4055	4055	4055	0
134	20240313	165300	19430080	4055	4055	4055	4055	0
135	20240313	165200	19430080	4055	4055	4055	4055	0
136	20240313	165100	19430080	4055	4055	4055	4055	0
137	20240313	165000	19430080	4055	4055	4055	4055	0
138	20240313	164900	19430080	4055	4055	4055	4055	0
139	20240313	164800	19430080	4055	4055	4055	4055	0
140	20240313	164700	19430080	4055	4055	4055	4055	0
141	20240313	164600	19430080	4055	4055	4055	4055	0
142	20240313	164500	19430080	4055	4055	4055	4055	0
143	20240313	164400	19430080	4055	4055	4055	4055	0
144	20240313	164300	19430080	4055	4055	4055	4055	0
145	20240313	164200	19430080	4055	4055	4055	4055	0
146	20240313	164100	19430080	4055	4055	4055	4055	0
147	20240313	164000	19430080	4055	4055	4055	4055	0
148	20240313	163900	19430080	4055	4055	4055	4055	0
149	20240313	163800	19430080	4055	4055	4055	4055	0
150	20240313	163700	19430080	4055	4055	4055	4055	0
151	20240313	163600	19430080	4055	4055	4055	4055	0
152	20240313	163500	19430080	4055	4055	4055	4055	119
153	20240313	163400	19430080	4055	4055	4055	4055	0
154	20240313	163300	19430080	4055	4055	4055	4055	0
155	20240313	163200	19430080	4055	4055	4055	4055	0
156	20240313	163100	19430080	4055	4055	4055	4055	0
157	20240313	163000	19430080	4055	4055	4055	4055	0
158	20240313	162900	19430080	4055	4055	4055	4055	0
159	20240313	162800	19430080	4055	4055	4055	4055	0
160	20240313	162700	19430080	4055	4055	4055	4055	0
161	20240313	162600	19430080	4055	4055	4055	4055	0
162	20240313	162500	19430080	4055	4055	4055	4055	0
163	20240313	162400	19430080	4055	4055	4055	4055	0
164	20240313	162300	19430080	4055	4055	4055	4055	0
165	20240313	162200	19430080	4055	4055	4055	4055	0
166	20240313	162100	19430080	4055	4055	4055	4055	0
167	20240313	162000	19430080	4055	4055	4055	4055	0
168	20240313	161900	19430080	4055	4055	4055	4055	0
169	20240313	161800	19430080	4055	4055	4055	4055	0
170	20240313	161700	19430080	4055	4055	4055	4055	0
171	20240313	161600	19430080	4055	4055	4055	4055	0
172	20240313	161500	19430080	4055	4055	4055	4055	0
173	20240313	161400	19430080	4055	4055	4055	4055	0
174	20240313	161300	19430080	4055	4055	4055	4055	0
175	20240313	161200	19430080	4055	4055	4055	4055	0
176	20240313	161100	19430080	4055	4055	4055	4055	0
177	20240313	161000	19430080	4055	4055	4055	4055	0
178	20240313	160900	19430080	4055	4055	4055	4055	0
179	20240313	160800	19430080	4055	4055	4055	4055	0
180	20240313	160700	19430080	4055	4055	4055	4055	0
181	20240313	160600	19430080	4055	4055	4055	4055	0
182	20240313	160500	19430080	4055	4055	4055	4055	119
183	20240313	160400	19430080	4055	4055	4055	4055	0
184	20240313	160300	19430080	4055	4055	4055	4055	0
185	20240313	160200	19430080	4055	4055	4055	4055	0
186	20240313	160100	19430080	4055	4055	4055	4055	0
187	20240313	160000	19430080	4055	4055	4055	4055	0
188	20240313	155900	19430080	4055	4055	4055	4055	0
189	20240313	155800	19430080	4055	4055	4055	4055	0
190	20240313	155700	19430080	4055	4055	4055	4055	0
191	20240313	155600	19430080	4055	4055	4055	4055	0
192	20240313	155500	19430080	4055	4055	4055	4055	0
193	20240313	155400	19430080	4055	4055	4055	4055	0
194	20240313	155300	19430080	4055	4055	4055	4055	0
195	20240313	155200	19430080	4055	4055	4055	4055	0
196	20240313	155100	19430080	4055	4055	4055	4055	0
197	20240313	155000	19430080	4055	4055	4055	4055	0
198	20240313	154900	19430080	4055	4055	4055	4055	0
199	20240313	154800	19430080	4055	4055	4055	4055	0
200	20240313	154700	19430080	4055	4055	4055	4055	0
201	20240313	154600	19430080	4055	4055	4055	4055	0
202	20240313	154500	19430080	4055	4055	4055	4055	0
203	20240313	154400	19430080	4055	4055	4055	4055	0
204	20240313	154300	19430080	4055	4055	4055	4055	0
205	20240313	154200	19430080	4055	4055	4055	4055	0
206	20240313	154100	19430080	4055	4055	4055	4055	0
207	20240313	154000	19430080	4055	4055	4055	4055	0
208	20240313	153900	19430080	4055	4055	4055	4055	0
209	20240313	153800	19430080	4055	4055	4055	4055	0
210	20240313	153700	19430080	4055	4055	4055	4055	0
211	20240313	153600	19430080	4055	4055	4055	4055	0
212	20240313	153500	19430080	4055	4055	4055	4055	119
213	20240313	153400	19430080	4055	4055	4055	4055	0
214	20240313	153300	19430080	4055	4055	4055	4055	0
215	20240313	153200	19430080	4055	4055	4055	4055	0
216	20240313	153100	19430080	4055	4055	4055	4055	0
217	20240313	153000	19430080	4055	4055	4055	4055	119
218	20240313	152900	18947535	4065	4065	4065	4065	0
219	20240313	152800	18947535	4065	4065	4065	4065	0
220	20240313	152700	18947535	4065	4065	4065	4065	0
221	20240313	152600	18947535	4065	4065	4065	4065	0
222	20240313	152500	18947535	4065	4065	4065	4065	0
223	20240313	152400	18947535	4065	4065	4065	4065	0
224	20240313	152300	18947535	4065	4065	4065	4065	0
225	20240313	152200	18947535	4065	4065	4065	4065	0
226	20240313	152100	18947535	4065	4065	4065	4065	0
227	20240313	152000	18947535	4065	4065	4065	4065	0
228	20240313	151900	18947535	4065	4070	4070	4065	221
229	20240313	151800	18049005	4065	4065	4065	4065	3
230	20240313	151700	18036810	4125	4125	4125	4125	0
231	20240313	151600	18036810	4125	4125	4125	4125	0
232	20240313	151500	18036810	4125	4125	4125	4125	0
233	20240313	151400	18036810	4125	4125	4125	4125	0
234	20240313	151300	18036810	4125	4125	4125	4125	31
235	20240313	151200	17908935	4165	4165	4165	4165	0
236	20240313	151100	17908935	4165	4165	4165	4165	0
237	20240313	151000	17908935	4165	4165	4165	4165	0
238	20240313	150900	17908935	4165	4165	4165	4165	0
239	20240313	150800	17908935	4165	4165	4165	4165	28
240	20240313	150700	17792315	4125	4125	4125	4125	0
241	20240313	150600	17792315	4125	4125	4125	4125	0
242	20240313	150500	17792315	4125	4065	4125	4065	270
243	20240313	150400	16688910	4065	4065	4065	4065	0
244	20240313	150300	16688910	4065	4065	4065	4065	0
245	20240313	150200	16688910	4065	4065	4065	4065	517
246	20240313	150100	14587305	4060	4060	4060	4060	0
247	20240313	150000	14587305	4060	4060	4060	4060	0
248	20240313	145900	14587305	4060	4060	4060	4060	1
249	20240313	145800	14583245	4065	4065	4065	4065	0
250	20240313	145700	14583245	4065	4065	4065	4065	0
251	20240313	145600	14583245	4065	4065	4065	4065	5
252	20240313	145500	14562920	4085	4085	4085	4085	0
253	20240313	145400	14562920	4085	4085	4085	4085	0
254	20240313	145300	14562920	4085	4085	4085	4085	0
255	20240313	145200	14562920	4085	4085	4085	4085	0
256	20240313	145100	14562920	4085	4085	4085	4085	0
257	20240313	145000	14562920	4085	4085	4085	4085	0
258	20240313	144900	14562920	4085	4085	4085	4085	0
259	20240313	144800	14562920	4085	4085	4085	4085	0
260	20240313	144700	14562920	4085	4085	4085	4085	0
261	20240313	144600	14562920	4085	4085	4085	4085	0
262	20240313	144500	14562920	4085	4085	4085	4085	0
263	20240313	144400	14562920	4085	4085	4085	4085	0
264	20240313	144300	14562920	4085	4085	4085	4085	0
265	20240313	144200	14562920	4085	4085	4085	4085	0
266	20240313	144100	14562920	4085	4085	4085	4085	0
267	20240313	144000	14562920	4085	4085	4085	4085	0
268	20240313	143900	14562920	4085	4085	4085	4085	0
269	20240313	143800	14562920	4085	4085	4085	4085	0
270	20240313	143700	14562920	4085	4085	4085	4085	0
271	20240313	143600	14562920	4085	4085	4085	4085	0
272	20240313	143500	14562920	4085	4085	4085	4085	0
273	20240313	143400	14562920	4085	4085	4085	4085	0
274	20240313	143300	14562920	4085	4085	4085	4085	0
275	20240313	143200	14562920	4085	4085	4085	4085	0
276	20240313	143100	14562920	4085	4085	4085	4085	0
277	20240313	143000	14562920	4085	4085	4085	4085	0
278	20240313	142900	14562920	4085	4085	4085	4085	0
279	20240313	142800	14562920	4085	4085	4085	4085	0
280	20240313	142700	14562920	4085	4085	4085	4085	0
281	20240313	142600	14562920	4085	4085	4085	4085	0
282	20240313	142500	14562920	4085	4085	4085	4085	0
283	20240313	142400	14562920	4085	4085	4085	4085	0
284	20240313	142300	14562920	4085	4085	4085	4085	0
285	20240313	142200	14562920	4085	4085	4085	4085	0
286	20240313	142100	14562920	4085	4085	4085	4085	137
287	20240313	142000	14003275	4085	4085	4085	4085	0
288	20240313	141900	14003275	4085	4085	4085	4085	0
289	20240313	141800	14003275	4085	4085	4085	4085	210
290	20240313	141700	13145425	4085	4085	4085	4085	0
291	20240313	141600	13145425	4085	4085	4085	4085	0
292	20240313	141500	13145425	4085	4085	4085	4085	0
293	20240313	141400	13145425	4085	4085	4085	4085	0
294	20240313	141300	13145425	4085	4085	4085	4085	0
295	20240313	141200	13145425	4085	4085	4085	4085	0
296	20240313	141100	13145425	4085	4085	4085	4085	0
297	20240313	141000	13145425	4085	4085	4085	4085	0
298	20240313	140900	13145425	4085	4085	4085	4085	0
299	20240313	140800	13145425	4085	4085	4085	4085	0
300	20240313	140700	13145425	4085	4085	4085	4085	0
301	20240313	140600	13145425	4085	4085	4085	4085	549
302	20240313	140500	10902760	4090	4090	4090	4090	0
303	20240313	140400	10902760	4090	4090	4090	4090	0
304	20240313	140300	10902760	4090	4090	4090	4090	0
305	20240313	140200	10902760	4090	4090	4090	4090	0
306	20240313	140100	10902760	4090	4090	4090	4090	0
307	20240313	140000	10902760	4090	4090	4090	4090	0
308	20240313	135900	10902760	4090	4090	4090	4090	0
309	20240313	135800	10902760	4090	4090	4090	4090	0
310	20240313	135700	10902760	4090	4090	4090	4090	0
311	20240313	135600	10902760	4090	4090	4090	4090	0
312	20240313	135500	10902760	4090	4090	4090	4090	0
313	20240313	135400	10902760	4090	4090	4090	4090	0
314	20240313	135300	10902760	4090	4090	4090	4090	0
315	20240313	135200	10902760	4090	4090	4090	4090	0
316	20240313	135100	10902760	4090	4090	4090	4090	0
317	20240313	135000	10902760	4090	4090	4090	4090	0
318	20240313	134900	10902760	4090	4090	4090	4090	0
319	20240313	134800	10902760	4090	4090	4090	4090	0
320	20240313	134700	10902760	4090	4090	4090	4090	0
321	20240313	134600	10902760	4090	4090	4090	4090	0
322	20240313	134500	10902760	4090	4090	4090	4090	0
323	20240313	134400	10902760	4090	4090	4090	4090	0
324	20240313	134300	10902760	4090	4090	4090	4090	0
325	20240313	134200	10902760	4090	4090	4090	4090	0
326	20240313	134100	10902760	4090	4090	4090	4090	0
327	20240313	134000	10902760	4090	4090	4090	4090	0
328	20240313	133900	10902760	4090	4090	4090	4090	0
329	20240313	133800	10902760	4090	4090	4090	4090	4
330	20240313	133700	10886400	4085	4085	4085	4085	0
331	20240313	133600	10886400	4085	4085	4085	4085	0
332	20240313	133500	10886400	4085	4085	4085	4085	0
333	20240313	133400	10886400	4085	4085	4085	4085	0
334	20240313	133300	10886400	4085	4085	4085	4085	0
335	20240313	133200	10886400	4085	4085	4085	4085	0
336	20240313	133100	10886400	4085	4085	4085	4085	0
337	20240313	133000	10886400	4085	4085	4085	4085	0
338	20240313	132900	10886400	4085	4085	4085	4085	3
339	20240313	132800	10874145	4085	4085	4085	4085	3
340	20240313	132700	10861890	4085	4090	4090	4085	103
341	20240313	132600	10440720	4090	4090	4090	4090	0
342	20240313	132500	10440720	4090	4090	4090	4090	0
343	20240313	132400	10440720	4090	4090	4090	4090	0
344	20240313	132300	10440720	4090	4090	4090	4090	0
345	20240313	132200	10440720	4090	4090	4090	4090	0
346	20240313	132100	10440720	4090	4090	4090	4090	0
347	20240313	132000	10440720	4090	4090	4090	4090	0
348	20240313	131900	10440720	4090	4090	4090	4090	0
349	20240313	131800	10440720	4090	4090	4090	4090	0
350	20240313	131700	10440720	4090	4090	4090	4090	3
351	20240313	131600	10428450	4090	4090	4090	4090	3
352	20240313	131500	10416180	4090	4090	4090	4090	101
353	20240313	131400	10003090	4090	4090	4090	4090	0
354	20240313	131300	10003090	4090	4090	4090	4090	0
355	20240313	131200	10003090	4090	4090	4090	4090	0
356	20240313	131100	10003090	4090	4090	4090	4090	0
357	20240313	131000	10003090	4090	4090	4090	4090	0
358	20240313	130900	10003090	4090	4090	4090	4090	0
359	20240313	130800	10003090	4090	4090	4090	4090	0
360	20240313	130700	10003090	4090	4090	4090	4090	0
361	20240313	130600	10003090	4090	4090	4090	4090	0
362	20240313	130500	10003090	4090	4090	4090	4090	0
363	20240313	130400	10003090	4090	4090	4090	4090	0
364	20240313	130300	10003090	4090	4090	4090	4090	0
365	20240313	130200	10003090	4090	4090	4090	4090	0
366	20240313	130100	10003090	4090	4090	4090	4090	0
367	20240313	130000	10003090	4090	4090	4090	4090	0
368	20240313	125900	10003090	4090	4090	4090	4090	0
369	20240313	125800	10003090	4090	4090	4090	4090	0
370	20240313	125700	10003090	4090	4090	4090	4090	0
371	20240313	125600	10003090	4090	4090	4090	4090	0
372	20240313	125500	10003090	4090	4090	4090	4090	0
373	20240313	125400	10003090	4090	4090	4090	4090	0
374	20240313	125300	10003090	4090	4090	4090	4090	0
375	20240313	125200	10003090	4090	4090	4090	4090	0
376	20240313	125100	10003090	4090	4090	4090	4090	0
377	20240313	125000	10003090	4090	4090	4090	4090	0
378	20240313	124900	10003090	4090	4090	4090	4090	0
379	20240313	124800	10003090	4090	4090	4090	4090	0
380	20240313	124700	10003090	4090	4090	4090	4090	0
381	20240313	124600	10003090	4090	4090	4090	4090	0
382	20240313	124500	10003090	4090	4090	4090	4090	0
383	20240313	124400	10003090	4090	4090	4090	4090	0
384	20240313	124300	10003090	4090	4090	4090	4090	0
385	20240313	124200	10003090	4090	4090	4090	4090	0
386	20240313	124100	10003090	4090	4090	4090	4090	0
387	20240313	124000	10003090	4090	4090	4090	4090	0
388	20240313	123900	10003090	4090	4090	4090	4090	0
389	20240313	123800	10003090	4090	4090	4090	4090	0
390	20240313	123700	10003090	4090	4090	4090	4090	0
391	20240313	123600	10003090	4090	4090	4090	4090	0
392	20240313	123500	10003090	4090	4090	4090	4090	0
393	20240313	123400	10003090	4090	4090	4090	4090	0
394	20240313	123300	10003090	4090	4090	4090	4090	70
395	20240313	123200	9716790	4080	4080	4080	4080	0
396	20240313	123100	9716790	4080	4080	4080	4080	0
397	20240313	123000	9716790	4080	4080	4080	4080	0
398	20240313	122900	9716790	4080	4080	4080	4080	0
399	20240313	122800	9716790	4080	4080	4080	4080	0
400	20240313	122700	9716790	4080	4080	4080	4080	0
401	20240313	122600	9716790	4080	4080	4080	4080	0
402	20240313	122500	9716790	4080	4080	4080	4080	0
403	20240313	122400	9716790	4080	4080	4080	4080	0
404	20240313	122300	9716790	4080	4080	4080	4080	0
405	20240313	122200	9716790	4080	4080	4080	4080	0
406	20240313	122100	9716790	4080	4080	4080	4080	0
407	20240313	122000	9716790	4080	4080	4080	4080	0
408	20240313	121900	9716790	4080	4080	4080	4080	0
409	20240313	121800	9716790	4080	4080	4080	4080	0
410	20240313	121700	9716790	4080	4080	4080	4080	0
411	20240313	121600	9716790	4080	4080	4080	4080	0
412	20240313	121500	9716790	4080	4080	4080	4080	0
413	20240313	121400	9716790	4080	4080	4080	4080	0
414	20240313	121300	9716790	4080	4080	4080	4080	0
415	20240313	121200	9716790	4080	4080	4080	4080	0
416	20240313	121100	9716790	4080	4080	4080	4080	0
417	20240313	121000	9716790	4080	4080	4080	4080	0
418	20240313	120900	9716790	4080	4080	4080	4080	0
419	20240313	120800	9716790	4080	4080	4080	4080	0
420	20240313	120700	9716790	4080	4080	4080	4080	0
421	20240313	120600	9716790	4080	4080	4080	4080	0
422	20240313	120500	9716790	4080	4080	4080	4080	0
423	20240313	120400	9716790	4080	4080	4080	4080	0
424	20240313	120300	9716790	4080	4080	4080	4080	0
425	20240313	120200	9716790	4080	4080	4080	4080	0
426	20240313	120100	9716790	4080	4080	4080	4080	0
427	20240313	120000	9716790	4080	4080	4080	4080	0
428	20240313	115900	9716790	4080	4080	4080	4080	0
429	20240313	115800	9716790	4080	4080	4080	4080	0
430	20240313	115700	9716790	4080	4080	4080	4080	0
431	20240313	115600	9716790	4080	4080	4080	4080	0
432	20240313	115500	9716790	4080	4080	4080	4080	0
433	20240313	115400	9716790	4080	4080	4080	4080	0
434	20240313	115300	9716790	4080	4080	4080	4080	0
435	20240313	115200	9716790	4080	4080	4080	4080	0
436	20240313	115100	9716790	4080	4080	4080	4080	0
437	20240313	115000	9716790	4080	4080	4080	4080	0
438	20240313	114900	9716790	4080	4080	4080	4080	0
439	20240313	114800	9716790	4080	4080	4080	4080	0
440	20240313	114700	9716790	4080	4080	4080	4080	0
441	20240313	114600	9716790	4080	4080	4080	4080	0
442	20240313	114500	9716790	4080	4080	4080	4080	0
443	20240313	114400	9716790	4080	4080	4080	4080	0
444	20240313	114300	9716790	4080	4080	4080	4080	0
445	20240313	114200	9716790	4080	4080	4080	4080	0
446	20240313	114100	9716790	4080	4080	4080	4080	110
447	20240313	114000	9267990	4085	4085	4085	4085	0
448	20240313	113900	9267990	4085	4085	4085	4085	0
449	20240313	113800	9267990	4085	4085	4085	4085	0
450	20240313	113700	9267990	4085	4085	4085	4085	0
451	20240313	113600	9267990	4085	4115	4115	4080	845
452	20240313	113500	5815245	4145	4145	4145	4145	0
453	20240313	113400	5815245	4145	4145	4145	4145	0
454	20240313	113300	5815245	4145	4145	4145	4145	0
455	20240313	113200	5815245	4145	4145	4145	4145	0
456	20240313	113100	5815245	4145	4145	4145	4145	0
457	20240313	113000	5815245	4145	4145	4145	4145	0
458	20240313	112900	5815245	4145	4145	4145	4145	30
459	20240313	112800	5690895	4145	4145	4145	4145	0
460	20240313	112700	5690895	4145	4145	4145	4145	0
461	20240313	112600	5690895	4145	4145	4145	4145	0
462	20240313	112500	5690895	4145	4145	4145	4145	0
463	20240313	112400	5690895	4145	4145	4145	4145	0
464	20240313	112300	5690895	4145	4145	4145	4145	0
465	20240313	112200	5690895	4145	4145	4145	4145	0
466	20240313	112100	5690895	4145	4145	4145	4145	0
467	20240313	112000	5690895	4145	4145	4145	4145	0
468	20240313	111900	5690895	4145	4145	4145	4145	0
469	20240313	111800	5690895	4145	4145	4145	4145	1
470	20240313	111700	5686750	4145	4145	4145	4145	0
471	20240313	111600	5686750	4145	4145	4145	4145	0
472	20240313	111500	5686750	4145	4145	4145	4145	0
473	20240313	111400	5686750	4145	4145	4145	4145	0
474	20240313	111300	5686750	4145	4145	4145	4145	0
475	20240313	111200	5686750	4145	4145	4145	4145	0
476	20240313	111100	5686750	4145	4145	4145	4145	0
477	20240313	111000	5686750	4145	4145	4145	4145	0
478	20240313	110900	5686750	4145	4145	4145	4145	0
479	20240313	110800	5686750	4145	4145	4145	4145	0
480	20240313	110700	5686750	4145	4145	4145	4145	0
481	20240313	110600	5686750	4145	4145	4145	4145	0
482	20240313	110500	5686750	4145	4145	4145	4145	0
483	20240313	110400	5686750	4145	4145	4145	4145	0
484	20240313	110300	5686750	4145	4145	4145	4145	0
485	20240313	110200	5686750	4145	4145	4145	4145	0
486	20240313	110100	5686750	4145	4145	4145	4145	0
487	20240313	110000	5686750	4145	4145	4145	4145	0
488	20240313	105900	5686750	4145	4145	4145	4145	0
489	20240313	105800	5686750	4145	4145	4145	4145	0
490	20240313	105700	5686750	4145	4145	4145	4145	0
491	20240313	105600	5686750	4145	4145	4145	4145	0
492	20240313	105500	5686750	4145	4145	4145	4145	0
493	20240313	105400	5686750	4145	4145	4145	4145	0
494	20240313	105300	5686750	4145	4145	4145	4145	0
495	20240313	105200	5686750	4145	4145	4145	4145	0
496	20240313	105100	5686750	4145	4145	4145	4145	0
497	20240313	105000	5686750	4145	4145	4145	4145	0
498	20240313	104900	5686750	4145	4145	4145	4145	0
499	20240313	104800	5686750	4145	4145	4145	4145	0
500	20240313	104700	5686750	4145	4145	4145	4145	0
501	20240313	104600	5686750	4145	4145	4145	4145	0
502	20240313	104500	5686750	4145	4145	4145	4145	0
503	20240313	104400	5686750	4145	4145	4145	4145	0
504	20240313	104300	5686750	4145	4145	4145	4145	0
505	20240313	104200	5686750	4145	4145	4145	4145	0
506	20240313	104100	5686750	4145	4145	4145	4145	0
507	20240313	104000	5686750	4145	4145	4145	4145	0
508	20240313	103900	5686750	4145	4145	4145	4145	0
509	20240313	103800	5686750	4145	4145	4145	4145	0
510	20240313	103700	5686750	4145	4145	4145	4145	0
511	20240313	103600	5686750	4145	4145	4145	4145	0
512	20240313	103500	5686750	4145	4145	4145	4145	0
513	20240313	103400	5686750	4145	4145	4145	4145	0
514	20240313	103300	5686750	4145	4145	4145	4145	0
515	20240313	103200	5686750	4145	4145	4145	4145	0
516	20240313	103100	5686750	4145	4145	4145	4145	0
517	20240313	103000	5686750	4145	4145	4145	4145	0
518	20240313	102900	5686750	4145	4145	4145	4145	0
519	20240313	102800	5686750	4145	4145	4145	4145	0
520	20240313	102700	5686750	4145	4145	4145	4145	3
521	20240313	102600	5674315	4205	4205	4205	4205	0
522	20240313	102500	5674315	4205	4205	4205	4205	0
523	20240313	102400	5674315	4205	4205	4205	4205	0
524	20240313	102300	5674315	4205	4205	4205	4205	0
525	20240313	102200	5674315	4205	4205	4205	4205	0
526	20240313	102100	5674315	4205	4205	4205	4205	0
527	20240313	102000	5674315	4205	4205	4205	4205	0
528	20240313	101900	5674315	4205	4075	4205	4075	902
529	20240313	101800	1958860	4065	4065	4065	4065	12
530	20240313	101700	1910080	4060	4060	4060	4060	0
531	20240313	101600	1910080	4060	4060	4060	4060	0
532	20240313	101500	1910080	4060	4060	4060	4060	0
533	20240313	101400	1910080	4060	4060	4060	4060	0
534	20240313	101300	1910080	4060	4060	4060	4060	0
535	20240313	101200	1910080	4060	4060	4060	4060	0
536	20240313	101100	1910080	4060	4060	4060	4060	0
537	20240313	101000	1910080	4060	4065	4065	4060	10
538	20240313	100900	1869475	4075	4075	4075	4075	12
539	20240313	100800	1820575	4075	4075	4075	4075	0
540	20240313	100700	1820575	4075	4075	4075	4075	0
541	20240313	100600	1820575	4075	4075	4075	4075	0
542	20240313	100500	1820575	4075	4075	4075	4075	0
543	20240313	100400	1820575	4075	4075	4075	4075	0
544	20240313	100300	1820575	4075	4075	4075	4075	0
545	20240313	100200	1820575	4075	4075	4075	4075	0
546	20240313	100100	1820575	4075	4075	4075	4075	0
547	20240313	100000	1820575	4075	4075	4075	4075	0
548	20240313	095900	1820575	4075	4075	4075	4075	0
549	20240313	095800	1820575	4075	4075	4075	4075	0
550	20240313	095700	1820575	4075	4075	4075	4075	0
551	20240313	095600	1820575	4075	4075	4075	4075	0
552	20240313	095500	1820575	4075	4075	4075	4075	0
553	20240313	095400	1820575	4075	4075	4075	4075	0
554	20240313	095300	1820575	4075	4075	4075	4075	0
555	20240313	095200	1820575	4075	4075	4075	4075	0
556	20240313	095100	1820575	4075	4075	4075	4075	0
557	20240313	095000	1820575	4075	4075	4075	4075	0
558	20240313	094900	1820575	4075	4075	4075	4075	0
559	20240313	094800	1820575	4075	4075	4075	4075	0
560	20240313	094700	1820575	4075	4075	4075	4075	0
561	20240313	094600	1820575	4075	4075	4075	4075	0
562	20240313	094500	1820575	4075	4075	4075	4075	0
563	20240313	094400	1820575	4075	4070	4075	4070	113
564	20240313	094300	1360150	4065	4065	4065	4065	10
565	20240313	094200	1319500	4060	4060	4060	4060	0
566	20240313	094100	1319500	4060	4060	4060	4060	0
567	20240313	094000	1319500	4060	4060	4060	4060	0
568	20240313	093900	1319500	4060	4060	4060	4060	0
569	20240313	093800	1319500	4060	4060	4060	4060	0
570	20240313	093700	1319500	4060	4060	4060	4060	0
571	20240313	093600	1319500	4060	4060	4060	4060	0
572	20240313	093500	1319500	4060	4060	4060	4060	0
573	20240313	093400	1319500	4060	4060	4060	4060	0
574	20240313	093300	1319500	4060	4060	4060	4060	0
575	20240313	093200	1319500	4060	4060	4060	4060	0
576	20240313	093100	1319500	4060	4060	4060	4060	0
577	20240313	093000	1319500	4060	4060	4060	4060	30
578	20240313	092900	1197700	4060	4060	4060	4060	0
579	20240313	092800	1197700	4060	4060	4060	4060	0
580	20240313	092700	1197700	4060	4060	4060	4060	0
581	20240313	092600	1197700	4060	4060	4060	4060	0
582	20240313	092500	1197700	4060	4060	4060	4060	0
583	20240313	092400	1197700	4060	4060	4060	4060	0
584	20240313	092300	1197700	4060	4060	4060	4060	0
585	20240313	092200	1197700	4060	4060	4060	4060	0
586	20240313	092100	1197700	4060	4060	4060	4060	0
587	20240313	092000	1197700	4060	4060	4060	4060	0
588	20240313	091900	1197700	4060	4060	4060	4060	0
589	20240313	091800	1197700	4060	4060	4060	4060	0
590	20240313	091700	1197700	4060	4060	4060	4060	0
591	20240313	091600	1197700	4060	4060	4060	4060	0
592	20240313	091500	1197700	4060	4060	4060	4060	0
593	20240313	091400	1197700	4060	4060	4060	4060	0
594	20240313	091300	1197700	4060	4060	4060	4060	295
595	20240313	091200	0	4075	4075	4075	4075	0
596	20240313	091100	0	4075	4075	4075	4075	0
597	20240313	091000	0	4075	4075	4075	4075	0
598	20240313	090900	0	4075	4075	4075	4075	0
599	20240313	090800	0	4075	4075	4075	4075	0
600	20240313	090700	0	4075	4075	4075	4075	0
601	20240313	090600	0	4075	4075	4075	4075	0
602	20240313	090500	0	4075	4075	4075	4075	0
603	20240313	090400	0	4075	4075	4075	4075	0
604	20240313	090300	0	4075	4075	4075	4075	0
605	20240313	090200	0	4075	4075	4075	4075	0
606	20240313	090100	0	4075	4075	4075	4075	0
607	20240313	090000	0	4075	4075	4075	4075	0