KissMeData/311060/min/candle-20240318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240318	210500	59330910	4050	4050	4050	4050	1500
3	20240318	210400	59330910	4050	4050	4050	4050	0
4	20240318	210300	59330910	4050	4050	4050	4050	0
5	20240318	210200	59330910	4050	4050	4050	4050	0
6	20240318	210100	59330910	4050	4050	4050	4050	0
7	20240318	210000	59330910	4050	4050	4050	4050	0
8	20240318	205900	59330910	4050	4050	4050	4050	0
9	20240318	205800	59330910	4050	4050	4050	4050	0
10	20240318	205700	59330910	4050	4050	4050	4050	0
11	20240318	205600	59330910	4050	4050	4050	4050	0
12	20240318	205500	59330910	4050	4050	4050	4050	0
13	20240318	205400	59330910	4050	4050	4050	4050	0
14	20240318	205300	59330910	4050	4050	4050	4050	0
15	20240318	205200	59330910	4050	4050	4050	4050	0
16	20240318	205100	59330910	4050	4050	4050	4050	0
17	20240318	205000	59330910	4050	4050	4050	4050	0
18	20240318	204900	59330910	4050	4050	4050	4050	0
19	20240318	204800	59330910	4050	4050	4050	4050	0
20	20240318	204700	59330910	4050	4050	4050	4050	0
21	20240318	204600	59330910	4050	4050	4050	4050	0
22	20240318	204500	59330910	4050	4050	4050	4050	0
23	20240318	204400	59330910	4050	4050	4050	4050	0
24	20240318	204300	59330910	4050	4050	4050	4050	0
25	20240318	204200	59330910	4050	4050	4050	4050	0
26	20240318	204100	59330910	4050	4050	4050	4050	0
27	20240318	204000	59330910	4050	4050	4050	4050	0
28	20240318	203900	59330910	4050	4050	4050	4050	0
29	20240318	203800	59330910	4050	4050	4050	4050	0
30	20240318	203700	59330910	4050	4050	4050	4050	0
31	20240318	203600	59330910	4050	4050	4050	4050	0
32	20240318	203500	59330910	4050	4050	4050	4050	1500
33	20240318	203400	59330910	4050	4050	4050	4050	0
34	20240318	203300	59330910	4050	4050	4050	4050	0
35	20240318	203200	59330910	4050	4050	4050	4050	0
36	20240318	203100	59330910	4050	4050	4050	4050	0
37	20240318	203000	59330910	4050	4050	4050	4050	0
38	20240318	202900	59330910	4050	4050	4050	4050	0
39	20240318	202800	59330910	4050	4050	4050	4050	0
40	20240318	202700	59330910	4050	4050	4050	4050	0
41	20240318	202600	59330910	4050	4050	4050	4050	0
42	20240318	202500	59330910	4050	4050	4050	4050	0
43	20240318	202400	59330910	4050	4050	4050	4050	0
44	20240318	202300	59330910	4050	4050	4050	4050	0
45	20240318	202200	59330910	4050	4050	4050	4050	0
46	20240318	202100	59330910	4050	4050	4050	4050	0
47	20240318	202000	59330910	4050	4050	4050	4050	0
48	20240318	201900	59330910	4050	4050	4050	4050	0
49	20240318	201800	59330910	4050	4050	4050	4050	0
50	20240318	201700	59330910	4050	4050	4050	4050	0
51	20240318	201600	59330910	4050	4050	4050	4050	0
52	20240318	201500	59330910	4050	4050	4050	4050	0
53	20240318	201400	59330910	4050	4050	4050	4050	0
54	20240318	201300	59330910	4050	4050	4050	4050	0
55	20240318	201200	59330910	4050	4050	4050	4050	0
56	20240318	201100	59330910	4050	4050	4050	4050	0
57	20240318	201000	59330910	4050	4050	4050	4050	0
58	20240318	200900	59330910	4050	4050	4050	4050	0
59	20240318	200800	59330910	4050	4050	4050	4050	0
60	20240318	200700	59330910	4050	4050	4050	4050	0
61	20240318	200600	59330910	4050	4050	4050	4050	0
62	20240318	200500	59330910	4050	4050	4050	4050	1500
63	20240318	200400	59330910	4050	4050	4050	4050	0
64	20240318	200300	59330910	4050	4050	4050	4050	0
65	20240318	200200	59330910	4050	4050	4050	4050	0
66	20240318	200100	59330910	4050	4050	4050	4050	0
67	20240318	200000	59330910	4050	4050	4050	4050	0
68	20240318	195900	59330910	4050	4050	4050	4050	0
69	20240318	195800	59330910	4050	4050	4050	4050	0
70	20240318	195700	59330910	4050	4050	4050	4050	0
71	20240318	195600	59330910	4050	4050	4050	4050	0
72	20240318	195500	59330910	4050	4050	4050	4050	0
73	20240318	195400	59330910	4050	4050	4050	4050	0
74	20240318	195300	59330910	4050	4050	4050	4050	0
75	20240318	195200	59330910	4050	4050	4050	4050	0
76	20240318	195100	59330910	4050	4050	4050	4050	0
77	20240318	195000	59330910	4050	4050	4050	4050	0
78	20240318	194900	59330910	4050	4050	4050	4050	0
79	20240318	194800	59330910	4050	4050	4050	4050	0
80	20240318	194700	59330910	4050	4050	4050	4050	0
81	20240318	194600	59330910	4050	4050	4050	4050	0
82	20240318	194500	59330910	4050	4050	4050	4050	0
83	20240318	194400	59330910	4050	4050	4050	4050	0
84	20240318	194300	59330910	4050	4050	4050	4050	0
85	20240318	194200	59330910	4050	4050	4050	4050	0
86	20240318	194100	59330910	4050	4050	4050	4050	0
87	20240318	194000	59330910	4050	4050	4050	4050	0
88	20240318	193900	59330910	4050	4050	4050	4050	0
89	20240318	193800	59330910	4050	4050	4050	4050	0
90	20240318	193700	59330910	4050	4050	4050	4050	0
91	20240318	193600	59330910	4050	4050	4050	4050	0
92	20240318	193500	59330910	4050	4050	4050	4050	1500
93	20240318	193400	59330910	4050	4050	4050	4050	0
94	20240318	193300	59330910	4050	4050	4050	4050	0
95	20240318	193200	59330910	4050	4050	4050	4050	0
96	20240318	193100	59330910	4050	4050	4050	4050	0
97	20240318	193000	59330910	4050	4050	4050	4050	0
98	20240318	192900	59330910	4050	4050	4050	4050	0
99	20240318	192800	59330910	4050	4050	4050	4050	0
100	20240318	192700	59330910	4050	4050	4050	4050	0
101	20240318	192600	59330910	4050	4050	4050	4050	0
102	20240318	192500	59330910	4050	4050	4050	4050	0
103	20240318	192400	59330910	4050	4050	4050	4050	0
104	20240318	192300	59330910	4050	4050	4050	4050	0
105	20240318	192200	59330910	4050	4050	4050	4050	0
106	20240318	192100	59330910	4050	4050	4050	4050	0
107	20240318	192000	59330910	4050	4050	4050	4050	0
108	20240318	191900	59330910	4050	4050	4050	4050	0
109	20240318	191800	59330910	4050	4050	4050	4050	0
110	20240318	191700	59330910	4050	4050	4050	4050	0
111	20240318	191600	59330910	4050	4050	4050	4050	0
112	20240318	191500	59330910	4050	4050	4050	4050	0
113	20240318	191400	59330910	4050	4050	4050	4050	0
114	20240318	191300	59330910	4050	4050	4050	4050	0
115	20240318	191200	59330910	4050	4050	4050	4050	0
116	20240318	191100	59330910	4050	4050	4050	4050	0
117	20240318	191000	59330910	4050	4050	4050	4050	0
118	20240318	190900	59330910	4050	4050	4050	4050	0
119	20240318	190800	59330910	4050	4050	4050	4050	0
120	20240318	190700	59330910	4050	4050	4050	4050	0
121	20240318	190600	59330910	4050	4050	4050	4050	0
122	20240318	190500	59330910	4050	4050	4050	4050	1500
123	20240318	190400	59330910	4050	4050	4050	4050	0
124	20240318	190300	59330910	4050	4050	4050	4050	0
125	20240318	190200	59330910	4050	4050	4050	4050	0
126	20240318	190100	59330910	4050	4050	4050	4050	0
127	20240318	190000	59330910	4050	4050	4050	4050	0
128	20240318	185900	59330910	4050	4050	4050	4050	0
129	20240318	185800	59330910	4050	4050	4050	4050	0
130	20240318	185700	59330910	4050	4050	4050	4050	0
131	20240318	185600	59330910	4050	4050	4050	4050	0
132	20240318	185500	59330910	4050	4050	4050	4050	0
133	20240318	185400	59330910	4050	4050	4050	4050	0
134	20240318	185300	59330910	4050	4050	4050	4050	0
135	20240318	185200	59330910	4050	4050	4050	4050	0
136	20240318	185100	59330910	4050	4050	4050	4050	0
137	20240318	185000	59330910	4050	4050	4050	4050	0
138	20240318	184900	59330910	4050	4050	4050	4050	0
139	20240318	184800	59330910	4050	4050	4050	4050	0
140	20240318	184700	59330910	4050	4050	4050	4050	0
141	20240318	184600	59330910	4050	4050	4050	4050	0
142	20240318	184500	59330910	4050	4050	4050	4050	0
143	20240318	184400	59330910	4050	4050	4050	4050	0
144	20240318	184300	59330910	4050	4050	4050	4050	0
145	20240318	184200	59330910	4050	4050	4050	4050	0
146	20240318	184100	59330910	4050	4050	4050	4050	0
147	20240318	184000	59330910	4050	4050	4050	4050	0
148	20240318	183900	59330910	4050	4050	4050	4050	0
149	20240318	183800	59330910	4050	4050	4050	4050	0
150	20240318	183700	59330910	4050	4050	4050	4050	0
151	20240318	183600	59330910	4050	4050	4050	4050	0
152	20240318	183500	59330910	4050	4050	4050	4050	1500
153	20240318	183400	59330910	4050	4050	4050	4050	0
154	20240318	183300	59330910	4050	4050	4050	4050	0
155	20240318	183200	59330910	4050	4050	4050	4050	0
156	20240318	183100	59330910	4050	4050	4050	4050	0
157	20240318	183000	59330910	4050	4050	4050	4050	0
158	20240318	182900	59330910	4050	4050	4050	4050	0
159	20240318	182800	59330910	4050	4050	4050	4050	0
160	20240318	182700	59330910	4050	4050	4050	4050	0
161	20240318	182600	59330910	4050	4050	4050	4050	0
162	20240318	182500	59330910	4050	4050	4050	4050	0
163	20240318	182400	59330910	4050	4050	4050	4050	0
164	20240318	182300	59330910	4050	4050	4050	4050	0
165	20240318	182200	59330910	4050	4050	4050	4050	0
166	20240318	182100	59330910	4050	4050	4050	4050	0
167	20240318	182000	59330910	4050	4050	4050	4050	0
168	20240318	181900	59330910	4050	4050	4050	4050	0
169	20240318	181800	59330910	4050	4050	4050	4050	0
170	20240318	181700	59330910	4050	4050	4050	4050	0
171	20240318	181600	59330910	4050	4050	4050	4050	0
172	20240318	181500	59330910	4050	4050	4050	4050	0
173	20240318	181400	59330910	4050	4050	4050	4050	0
174	20240318	181300	59330910	4050	4050	4050	4050	0
175	20240318	181200	59330910	4050	4050	4050	4050	0
176	20240318	181100	59330910	4050	4050	4050	4050	0
177	20240318	181000	59330910	4050	4050	4050	4050	0
178	20240318	180900	59330910	4050	4050	4050	4050	0
179	20240318	180800	59330910	4050	4050	4050	4050	0
180	20240318	180700	59330910	4050	4050	4050	4050	0
181	20240318	180600	59330910	4050	4050	4050	4050	0
182	20240318	180500	59330910	4050	4050	4050	4050	1500
183	20240318	180400	59330910	4050	4050	4050	4050	0
184	20240318	180300	59330910	4050	4050	4050	4050	0
185	20240318	180200	59330910	4050	4050	4050	4050	0
186	20240318	180100	59330910	4050	4050	4050	4050	0
187	20240318	180000	59330910	4050	4050	4050	4050	0
188	20240318	175900	59330910	4050	4050	4050	4050	0
189	20240318	175800	59330910	4050	4050	4050	4050	0
190	20240318	175700	59330910	4050	4050	4050	4050	0
191	20240318	175600	59330910	4050	4050	4050	4050	0
192	20240318	175500	59330910	4050	4050	4050	4050	0
193	20240318	175400	59330910	4050	4050	4050	4050	0
194	20240318	175300	59330910	4050	4050	4050	4050	0
195	20240318	175200	59330910	4050	4050	4050	4050	0
196	20240318	175100	59330910	4050	4050	4050	4050	0
197	20240318	175000	59330910	4050	4050	4050	4050	0
198	20240318	174900	59330910	4050	4050	4050	4050	0
199	20240318	174800	59330910	4050	4050	4050	4050	0
200	20240318	174700	59330910	4050	4050	4050	4050	0
201	20240318	174600	59330910	4050	4050	4050	4050	0
202	20240318	174500	59330910	4050	4050	4050	4050	0
203	20240318	174400	59330910	4050	4050	4050	4050	0
204	20240318	174300	59330910	4050	4050	4050	4050	0
205	20240318	174200	59330910	4050	4050	4050	4050	0
206	20240318	174100	59330910	4050	4050	4050	4050	0
207	20240318	174000	59330910	4050	4050	4050	4050	0
208	20240318	173900	59330910	4050	4050	4050	4050	0
209	20240318	173800	59330910	4050	4050	4050	4050	0
210	20240318	173700	59330910	4050	4050	4050	4050	0
211	20240318	173600	59330910	4050	4050	4050	4050	0
212	20240318	173500	59330910	4050	4050	4050	4050	1500
213	20240318	173400	59330910	4050	4050	4050	4050	0
214	20240318	173300	59330910	4050	4050	4050	4050	0
215	20240318	173200	59330910	4050	4050	4050	4050	0
216	20240318	173100	59330910	4050	4050	4050	4050	0
217	20240318	173000	59330910	4050	4050	4050	4050	0
218	20240318	172900	59330910	4050	4050	4050	4050	0
219	20240318	172800	59330910	4050	4050	4050	4050	0
220	20240318	172700	59330910	4050	4050	4050	4050	0
221	20240318	172600	59330910	4050	4050	4050	4050	0
222	20240318	172500	59330910	4050	4050	4050	4050	0
223	20240318	172400	59330910	4050	4050	4050	4050	0
224	20240318	172300	59330910	4050	4050	4050	4050	0
225	20240318	172200	59330910	4050	4050	4050	4050	0
226	20240318	172100	59330910	4050	4050	4050	4050	0
227	20240318	172000	59330910	4050	4050	4050	4050	0
228	20240318	171900	59330910	4050	4050	4050	4050	0
229	20240318	171800	59330910	4050	4050	4050	4050	0
230	20240318	171700	59330910	4050	4050	4050	4050	0
231	20240318	171600	59330910	4050	4050	4050	4050	0
232	20240318	171500	59330910	4050	4050	4050	4050	0
233	20240318	171400	59330910	4050	4050	4050	4050	0
234	20240318	171300	59330910	4050	4050	4050	4050	0
235	20240318	171200	59330910	4050	4050	4050	4050	0
236	20240318	171100	59330910	4050	4050	4050	4050	0
237	20240318	171000	59330910	4050	4050	4050	4050	0
238	20240318	170900	59330910	4050	4050	4050	4050	0
239	20240318	170800	59330910	4050	4050	4050	4050	0
240	20240318	170700	59330910	4050	4050	4050	4050	0
241	20240318	170600	59330910	4050	4050	4050	4050	0
242	20240318	170500	59330910	4050	4050	4050	4050	1500
243	20240318	170400	59330910	4050	4050	4050	4050	0
244	20240318	170300	59330910	4050	4050	4050	4050	0
245	20240318	170200	59330910	4050	4050	4050	4050	0
246	20240318	170100	59330910	4050	4050	4050	4050	0
247	20240318	170000	59330910	4050	4050	4050	4050	0
248	20240318	165900	59330910	4050	4050	4050	4050	0
249	20240318	165800	59330910	4050	4050	4050	4050	0
250	20240318	165700	59330910	4050	4050	4050	4050	0
251	20240318	165600	59330910	4050	4050	4050	4050	0
252	20240318	165500	59330910	4050	4050	4050	4050	0
253	20240318	165400	59330910	4050	4050	4050	4050	0
254	20240318	165300	59330910	4050	4050	4050	4050	0
255	20240318	165200	59330910	4050	4050	4050	4050	0
256	20240318	165100	59330910	4050	4050	4050	4050	0
257	20240318	165000	59330910	4050	4050	4050	4050	0
258	20240318	164900	59330910	4050	4050	4050	4050	0
259	20240318	164800	59330910	4050	4050	4050	4050	0
260	20240318	164700	59330910	4050	4050	4050	4050	0
261	20240318	164600	59330910	4050	4050	4050	4050	0
262	20240318	164500	59330910	4050	4050	4050	4050	0
263	20240318	164400	59330910	4050	4050	4050	4050	0
264	20240318	164300	59330910	4050	4050	4050	4050	0
265	20240318	164200	59330910	4050	4050	4050	4050	0
266	20240318	164100	59330910	4050	4050	4050	4050	0
267	20240318	164000	59330910	4050	4050	4050	4050	0
268	20240318	163900	59330910	4050	4050	4050	4050	0
269	20240318	163800	59330910	4050	4050	4050	4050	0
270	20240318	163700	59330910	4050	4050	4050	4050	0
271	20240318	163600	59330910	4050	4050	4050	4050	0
272	20240318	163500	59330910	4050	4050	4050	4050	1500
273	20240318	163400	59330910	4050	4050	4050	4050	0
274	20240318	163300	59330910	4050	4050	4050	4050	0
275	20240318	163200	59330910	4050	4050	4050	4050	0
276	20240318	163100	59330910	4050	4050	4050	4050	0
277	20240318	163000	59330910	4050	4050	4050	4050	0
278	20240318	162900	59330910	4050	4050	4050	4050	0
279	20240318	162800	59330910	4050	4050	4050	4050	0
280	20240318	162700	59330910	4050	4050	4050	4050	0
281	20240318	162600	59330910	4050	4050	4050	4050	0
282	20240318	162500	59330910	4050	4050	4050	4050	0
283	20240318	162400	59330910	4050	4050	4050	4050	0
284	20240318	162300	59330910	4050	4050	4050	4050	0
285	20240318	162200	59330910	4050	4050	4050	4050	0
286	20240318	162100	59330910	4050	4050	4050	4050	0
287	20240318	162000	59330910	4050	4050	4050	4050	0
288	20240318	161900	59330910	4050	4050	4050	4050	0
289	20240318	161800	59330910	4050	4050	4050	4050	0
290	20240318	161700	59330910	4050	4050	4050	4050	0
291	20240318	161600	59330910	4050	4050	4050	4050	0
292	20240318	161500	59330910	4050	4050	4050	4050	0
293	20240318	161400	59330910	4050	4050	4050	4050	0
294	20240318	161300	59330910	4050	4050	4050	4050	0
295	20240318	161200	59330910	4050	4050	4050	4050	0
296	20240318	161100	59330910	4050	4050	4050	4050	0
297	20240318	161000	59330910	4050	4050	4050	4050	0
298	20240318	160900	59330910	4050	4050	4050	4050	0
299	20240318	160800	59330910	4050	4050	4050	4050	0
300	20240318	160700	59330910	4050	4050	4050	4050	0
301	20240318	160600	59330910	4050	4050	4050	4050	0
302	20240318	160500	59330910	4050	4050	4050	4050	1500
303	20240318	160400	59330910	4050	4050	4050	4050	0
304	20240318	160300	59330910	4050	4050	4050	4050	0
305	20240318	160200	59330910	4050	4050	4050	4050	0
306	20240318	160100	59330910	4050	4050	4050	4050	0
307	20240318	160000	59330910	4050	4050	4050	4050	0
308	20240318	155900	59330910	4050	4050	4050	4050	0
309	20240318	155800	59330910	4050	4050	4050	4050	0
310	20240318	155700	59330910	4050	4050	4050	4050	0
311	20240318	155600	59330910	4050	4050	4050	4050	0
312	20240318	155500	59330910	4050	4050	4050	4050	0
313	20240318	155400	59330910	4050	4050	4050	4050	0
314	20240318	155300	59330910	4050	4050	4050	4050	0
315	20240318	155200	59330910	4050	4050	4050	4050	0
316	20240318	155100	59330910	4050	4050	4050	4050	0
317	20240318	155000	59330910	4050	4050	4050	4050	0
318	20240318	154900	59330910	4050	4050	4050	4050	0
319	20240318	154800	59330910	4050	4050	4050	4050	0
320	20240318	154700	59330910	4050	4050	4050	4050	0
321	20240318	154600	59330910	4050	4050	4050	4050	0
322	20240318	154500	59330910	4050	4050	4050	4050	0
323	20240318	154400	59330910	4050	4050	4050	4050	0
324	20240318	154300	59330910	4050	4050	4050	4050	0
325	20240318	154200	59330910	4050	4050	4050	4050	0
326	20240318	154100	59330910	4050	4050	4050	4050	0
327	20240318	154000	59330910	4050	4050	4050	4050	0
328	20240318	153900	59330910	4050	4050	4050	4050	0
329	20240318	153800	59330910	4050	4050	4050	4050	0
330	20240318	153700	59330910	4050	4050	4050	4050	0
331	20240318	153600	59330910	4050	4050	4050	4050	0
332	20240318	153500	59330910	4050	4050	4050	4050	1500
333	20240318	153400	59330910	4050	4050	4050	4050	0
334	20240318	153300	59330910	4050	4050	4050	4050	0
335	20240318	153200	59330910	4050	4050	4050	4050	0
336	20240318	153100	59330910	4050	4050	4050	4050	0
337	20240318	153000	59330910	4050	4050	4050	4050	1500
338	20240318	152900	53255910	4100	4100	4100	4100	0
339	20240318	152800	53255910	4100	4100	4100	4100	0
340	20240318	152700	53255910	4100	4100	4100	4100	0
341	20240318	152600	53255910	4100	4100	4100	4100	0
342	20240318	152500	53255910	4100	4100	4100	4100	0
343	20240318	152400	53255910	4100	4100	4100	4100	0
344	20240318	152300	53255910	4100	4100	4100	4100	0
345	20240318	152200	53255910	4100	4100	4100	4100	0
346	20240318	152100	53255910	4100	4100	4100	4100	0
347	20240318	152000	53255910	4100	4100	4100	4100	0
348	20240318	151900	53255910	4100	4100	4100	4100	0
349	20240318	151800	53255910	4100	4100	4100	4100	0
350	20240318	151700	53255910	4100	4100	4100	4100	0
351	20240318	151600	53255910	4100	4100	4100	4100	0
352	20240318	151500	53255910	4100	4100	4100	4100	0
353	20240318	151400	53255910	4100	4100	4100	4100	0
354	20240318	151300	53255910	4100	4100	4100	4100	0
355	20240318	151200	53255910	4100	4100	4100	4100	0
356	20240318	151100	53255910	4100	4100	4100	4100	0
357	20240318	151000	53255910	4100	4100	4100	4100	0
358	20240318	150900	53255910	4100	4100	4100	4100	0
359	20240318	150800	53255910	4100	4100	4100	4100	0
360	20240318	150700	53255910	4100	4100	4100	4100	0
361	20240318	150600	53255910	4100	4100	4100	4100	0
362	20240318	150500	53255910	4100	4100	4100	4100	0
363	20240318	150400	53255910	4100	4100	4100	4100	0
364	20240318	150300	53255910	4100	4100	4100	4100	0
365	20240318	150200	53255910	4100	4100	4100	4100	0
366	20240318	150100	53255910	4100	4100	4100	4100	0
367	20240318	150000	53255910	4100	4100	4100	4100	0
368	20240318	145900	53255910	4100	4100	4100	4100	0
369	20240318	145800	53255910	4100	4100	4100	4100	0
370	20240318	145700	53255910	4100	4100	4100	4100	0
371	20240318	145600	53255910	4100	4100	4100	4100	0
372	20240318	145500	53255910	4100	4100	4100	4100	0
373	20240318	145400	53255910	4100	4100	4100	4100	0
374	20240318	145300	53255910	4100	4100	4100	4100	2998
375	20240318	145200	40964110	4095	4095	4095	4095	300
376	20240318	145100	39735610	4090	4090	4090	4090	2199
377	20240318	145000	30741700	4070	4070	4070	4070	300
378	20240318	144900	29520700	4090	4090	4090	4090	0
379	20240318	144800	29520700	4090	4090	4090	4090	0
380	20240318	144700	29520700	4090	4090	4090	4090	0
381	20240318	144600	29520700	4090	4090	4090	4090	0
382	20240318	144500	29520700	4090	4090	4090	4090	0
383	20240318	144400	29520700	4090	4090	4090	4090	0
384	20240318	144300	29520700	4090	4090	4090	4090	0
385	20240318	144200	29520700	4090	4090	4090	4090	0
386	20240318	144100	29520700	4090	4090	4090	4090	0
387	20240318	144000	29520700	4090	4090	4090	4090	0
388	20240318	143900	29520700	4090	4090	4090	4090	0
389	20240318	143800	29520700	4090	4090	4090	4090	0
390	20240318	143700	29520700	4090	4090	4090	4090	0
391	20240318	143600	29520700	4090	4090	4090	4090	0
392	20240318	143500	29520700	4090	4090	4090	4090	0
393	20240318	143400	29520700	4090	4090	4090	4090	0
394	20240318	143300	29520700	4090	4090	4090	4090	0
395	20240318	143200	29520700	4090	4090	4090	4090	2000
396	20240318	143100	21340700	4080	4080	4080	4080	0
397	20240318	143000	21340700	4080	4080	4080	4080	0
398	20240318	142900	21340700	4080	4080	4080	4080	0
399	20240318	142800	21340700	4080	4080	4080	4080	0
400	20240318	142700	21340700	4080	4080	4080	4080	0
401	20240318	142600	21340700	4080	4080	4080	4080	0
402	20240318	142500	21340700	4080	4080	4080	4080	10
403	20240318	142400	21299900	4000	4000	4000	4000	0
404	20240318	142300	21299900	4000	4000	4000	4000	0
405	20240318	142200	21299900	4000	4000	4000	4000	0
406	20240318	142100	21299900	4000	4000	4000	4000	0
407	20240318	142000	21299900	4000	4000	4000	4000	0
408	20240318	141900	21299900	4000	4000	4000	4000	0
409	20240318	141800	21299900	4000	4000	4000	4000	0
410	20240318	141700	21299900	4000	4000	4000	4000	11
411	20240318	141600	21255900	4090	4090	4090	4090	0
412	20240318	141500	21255900	4090	4090	4090	4090	0
413	20240318	141400	21255900	4090	4090	4090	4090	0
414	20240318	141300	21255900	4090	4090	4090	4090	0
415	20240318	141200	21255900	4090	4090	4090	4090	0
416	20240318	141100	21255900	4090	4090	4090	4090	0
417	20240318	141000	21255900	4090	4090	4090	4090	0
418	20240318	140900	21255900	4090	4090	4090	4090	0
419	20240318	140800	21255900	4090	4090	4090	4090	0
420	20240318	140700	21255900	4090	4090	4090	4090	0
421	20240318	140600	21255900	4090	4090	4090	4090	0
422	20240318	140500	21255900	4090	4090	4090	4090	0
423	20240318	140400	21255900	4090	4090	4090	4090	0
424	20240318	140300	21255900	4090	4090	4090	4090	0
425	20240318	140200	21255900	4090	4090	4090	4090	0
426	20240318	140100	21255900	4090	4090	4090	4090	0
427	20240318	140000	21255900	4090	4090	4090	4090	0
428	20240318	135900	21255900	4090	4090	4090	4090	0
429	20240318	135800	21255900	4090	4090	4090	4090	0
430	20240318	135700	21255900	4090	4090	4090	4090	0
431	20240318	135600	21255900	4090	4090	4090	4090	0
432	20240318	135500	21255900	4090	4090	4090	4090	0
433	20240318	135400	21255900	4090	4090	4090	4090	0
434	20240318	135300	21255900	4090	4090	4090	4090	0
435	20240318	135200	21255900	4090	4090	4090	4090	0
436	20240318	135100	21255900	4090	4090	4090	4090	0
437	20240318	135000	21255900	4090	4090	4090	4090	0
438	20240318	134900	21255900	4090	4090	4090	4090	0
439	20240318	134800	21255900	4090	4090	4090	4090	0
440	20240318	134700	21255900	4090	4090	4090	4090	0
441	20240318	134600	21255900	4090	4090	4090	4090	0
442	20240318	134500	21255900	4090	4090	4090	4090	0
443	20240318	134400	21255900	4090	4090	4090	4090	0
444	20240318	134300	21255900	4090	4090	4090	4090	0
445	20240318	134200	21255900	4090	4090	4090	4090	500
446	20240318	134100	19210900	4090	4090	4090	4090	500
447	20240318	134000	17165900	4090	4090	4090	4090	0
448	20240318	133900	17165900	4090	4090	4090	4090	0
449	20240318	133800	17165900	4090	4090	4090	4090	0
450	20240318	133700	17165900	4090	4090	4090	4090	0
451	20240318	133600	17165900	4090	4090	4090	4090	0
452	20240318	133500	17165900	4090	4090	4090	4090	0
453	20240318	133400	17165900	4090	4090	4090	4090	0
454	20240318	133300	17165900	4090	4090	4090	4090	0
455	20240318	133200	17165900	4090	4090	4090	4090	0
456	20240318	133100	17165900	4090	4090	4090	4090	0
457	20240318	133000	17165900	4090	4090	4090	4090	0
458	20240318	132900	17165900	4090	4090	4090	4090	0
459	20240318	132800	17165900	4090	4090	4090	4090	0
460	20240318	132700	17165900	4090	4090	4090	4090	0
461	20240318	132600	17165900	4090	4090	4090	4090	0
462	20240318	132500	17165900	4090	4090	4090	4090	0
463	20240318	132400	17165900	4090	4090	4090	4090	0
464	20240318	132300	17165900	4090	4090	4090	4090	0
465	20240318	132200	17165900	4090	4090	4090	4090	0
466	20240318	132100	17165900	4090	4090	4090	4090	0
467	20240318	132000	17165900	4090	4090	4090	4090	0
468	20240318	131900	17165900	4090	4090	4090	4090	0
469	20240318	131800	17165900	4090	4090	4090	4090	0
470	20240318	131700	17165900	4090	4090	4090	4090	0
471	20240318	131600	17165900	4090	4090	4090	4090	0
472	20240318	131500	17165900	4090	4090	4090	4090	0
473	20240318	131400	17165900	4090	4090	4090	4090	0
474	20240318	131300	17165900	4090	4090	4090	4090	0
475	20240318	131200	17165900	4090	4090	4090	4090	0
476	20240318	131100	17165900	4090	4090	4090	4090	0
477	20240318	131000	17165900	4090	4090	4090	4090	0
478	20240318	130900	17165900	4090	4090	4090	4090	0
479	20240318	130800	17165900	4090	4090	4090	4090	0
480	20240318	130700	17165900	4090	4090	4090	4090	0
481	20240318	130600	17165900	4090	4090	4090	4090	0
482	20240318	130500	17165900	4090	4090	4090	4090	0
483	20240318	130400	17165900	4090	4090	4090	4090	0
484	20240318	130300	17165900	4090	4090	4090	4090	0
485	20240318	130200	17165900	4090	4090	4090	4090	0
486	20240318	130100	17165900	4090	4090	4090	4090	0
487	20240318	130000	17165900	4090	4090	4090	4090	0
488	20240318	125900	17165900	4090	4090	4090	4090	0
489	20240318	125800	17165900	4090	4090	4090	4090	0
490	20240318	125700	17165900	4090	4090	4090	4090	0
491	20240318	125600	17165900	4090	4090	4090	4090	0
492	20240318	125500	17165900	4090	4090	4090	4090	0
493	20240318	125400	17165900	4090	4090	4090	4090	0
494	20240318	125300	17165900	4090	4090	4090	4090	0
495	20240318	125200	17165900	4090	4090	4090	4090	0
496	20240318	125100	17165900	4090	4090	4090	4090	0
497	20240318	125000	17165900	4090	4090	4090	4090	0
498	20240318	124900	17165900	4090	4090	4090	4090	0
499	20240318	124800	17165900	4090	4090	4090	4090	0
500	20240318	124700	17165900	4090	4090	4090	4090	0
501	20240318	124600	17165900	4090	4090	4090	4090	0
502	20240318	124500	17165900	4090	4090	4090	4090	0
503	20240318	124400	17165900	4090	4090	4090	4090	0
504	20240318	124300	17165900	4090	4090	4090	4090	0
505	20240318	124200	17165900	4090	4090	4090	4090	0
506	20240318	124100	17165900	4090	4090	4090	4090	0
507	20240318	124000	17165900	4090	4090	4090	4090	0
508	20240318	123900	17165900	4090	4090	4090	4090	0
509	20240318	123800	17165900	4090	4090	4090	4090	0
510	20240318	123700	17165900	4090	4090	4090	4090	0
511	20240318	123600	17165900	4090	4090	4090	4090	0
512	20240318	123500	17165900	4090	4090	4090	4090	0
513	20240318	123400	17165900	4090	4090	4090	4090	0
514	20240318	123300	17165900	4090	4090	4090	4090	0
515	20240318	123200	17165900	4090	4090	4090	4090	0
516	20240318	123100	17165900	4090	4090	4090	4090	0
517	20240318	123000	17165900	4090	4090	4090	4090	0
518	20240318	122900	17165900	4090	4090	4090	4090	0
519	20240318	122800	17165900	4090	4090	4090	4090	0
520	20240318	122700	17165900	4090	4090	4090	4090	0
521	20240318	122600	17165900	4090	4090	4090	4090	0
522	20240318	122500	17165900	4090	4090	4090	4090	0
523	20240318	122400	17165900	4090	4090	4090	4090	0
524	20240318	122300	17165900	4090	4090	4090	4090	0
525	20240318	122200	17165900	4090	4090	4090	4090	0
526	20240318	122100	17165900	4090	4090	4090	4090	0
527	20240318	122000	17165900	4090	4090	4090	4090	0
528	20240318	121900	17165900	4090	4090	4090	4090	0
529	20240318	121800	17165900	4090	4090	4090	4090	0
530	20240318	121700	17165900	4090	4090	4090	4090	0
531	20240318	121600	17165900	4090	4090	4090	4090	0
532	20240318	121500	17165900	4090	4090	4090	4090	0
533	20240318	121400	17165900	4090	4090	4090	4090	0
534	20240318	121300	17165900	4090	4090	4090	4090	0
535	20240318	121200	17165900	4090	4090	4090	4090	0
536	20240318	121100	17165900	4090	4090	4090	4090	0
537	20240318	121000	17165900	4090	4090	4090	4090	0
538	20240318	120900	17165900	4090	4090	4090	4090	0
539	20240318	120800	17165900	4090	4090	4090	4090	0
540	20240318	120700	17165900	4090	4090	4090	4090	0
541	20240318	120600	17165900	4090	4090	4090	4090	0
542	20240318	120500	17165900	4090	4090	4090	4090	0
543	20240318	120400	17165900	4090	4090	4090	4090	0
544	20240318	120300	17165900	4090	4090	4090	4090	0
545	20240318	120200	17165900	4090	4090	4090	4090	0
546	20240318	120100	17165900	4090	4090	4090	4090	0
547	20240318	120000	17165900	4090	4090	4090	4090	0
548	20240318	115900	17165900	4090	4090	4090	4090	0
549	20240318	115800	17165900	4090	4090	4090	4090	0
550	20240318	115700	17165900	4090	4090	4090	4090	0
551	20240318	115600	17165900	4090	4090	4090	4090	0
552	20240318	115500	17165900	4090	4090	4090	4090	0
553	20240318	115400	17165900	4090	4090	4090	4090	0
554	20240318	115300	17165900	4090	4090	4090	4090	0
555	20240318	115200	17165900	4090	4090	4090	4090	0
556	20240318	115100	17165900	4090	4090	4090	4090	0
557	20240318	115000	17165900	4090	4090	4090	4090	0
558	20240318	114900	17165900	4090	4090	4090	4090	0
559	20240318	114800	17165900	4090	4090	4090	4090	0
560	20240318	114700	17165900	4090	4090	4090	4090	0
561	20240318	114600	17165900	4090	4090	4090	4090	0
562	20240318	114500	17165900	4090	4090	4090	4090	0
563	20240318	114400	17165900	4090	4090	4090	4090	0
564	20240318	114300	17165900	4090	4090	4090	4090	0
565	20240318	114200	17165900	4090	4090	4090	4090	0
566	20240318	114100	17165900	4090	4090	4090	4090	0
567	20240318	114000	17165900	4090	4090	4090	4090	0
568	20240318	113900	17165900	4090	4090	4090	4090	0
569	20240318	113800	17165900	4090	4090	4090	4090	0
570	20240318	113700	17165900	4090	4090	4090	4090	0
571	20240318	113600	17165900	4090	4090	4090	4090	0
572	20240318	113500	17165900	4090	4090	4090	4090	0
573	20240318	113400	17165900	4090	4090	4090	4090	0
574	20240318	113300	17165900	4090	4090	4090	4090	0
575	20240318	113200	17165900	4090	4090	4090	4090	0
576	20240318	113100	17165900	4090	4090	4090	4090	0
577	20240318	113000	17165900	4090	4090	4090	4090	0
578	20240318	112900	17165900	4090	4090	4090	4090	0
579	20240318	112800	17165900	4090	4090	4090	4090	0
580	20240318	112700	17165900	4090	4090	4090	4090	0
581	20240318	112600	17165900	4090	4090	4090	4090	0
582	20240318	112500	17165900	4090	4090	4090	4090	0
583	20240318	112400	17165900	4090	4090	4090	4090	0
584	20240318	112300	17165900	4090	4090	4090	4090	0
585	20240318	112200	17165900	4090	4090	4090	4090	0
586	20240318	112100	17165900	4090	4090	4090	4090	0
587	20240318	112000	17165900	4090	4090	4090	4090	0
588	20240318	111900	17165900	4090	4090	4090	4090	0
589	20240318	111800	17165900	4090	4090	4090	4090	0
590	20240318	111700	17165900	4090	4090	4090	4090	0
591	20240318	111600	17165900	4090	4090	4090	4090	0
592	20240318	111500	17165900	4090	4090	4090	4090	0
593	20240318	111400	17165900	4090	4090	4090	4090	0
594	20240318	111300	17165900	4090	4090	4090	4090	0
595	20240318	111200	17165900	4090	4090	4090	4090	0
596	20240318	111100	17165900	4090	4090	4090	4090	0
597	20240318	111000	17165900	4090	4090	4090	4090	0
598	20240318	110900	17165900	4090	4090	4090	4090	0
599	20240318	110800	17165900	4090	4090	4090	4090	0
600	20240318	110700	17165900	4090	4090	4090	4090	0
601	20240318	110600	17165900	4090	4090	4090	4090	0
602	20240318	110500	17165900	4090	4090	4090	4090	0
603	20240318	110400	17165900	4090	4090	4090	4090	0
604	20240318	110300	17165900	4090	4090	4090	4090	0
605	20240318	110200	17165900	4090	4090	4090	4090	0
606	20240318	110100	17165900	4090	4090	4090	4090	0
607	20240318	110000	17165900	4090	4090	4090	4090	0
608	20240318	105900	17165900	4090	4090	4090	4090	0
609	20240318	105800	17165900	4090	4090	4090	4090	0
610	20240318	105700	17165900	4090	4090	4090	4090	0
611	20240318	105600	17165900	4090	4090	4090	4090	0
612	20240318	105500	17165900	4090	4090	4090	4090	0
613	20240318	105400	17165900	4090	4090	4090	4090	0
614	20240318	105300	17165900	4090	4090	4090	4090	6
615	20240318	105200	17141360	4100	4100	4100	4100	0
616	20240318	105100	17141360	4100	4100	4100	4100	0
617	20240318	105000	17141360	4100	4100	4100	4100	0
618	20240318	104900	17141360	4100	4100	4100	4100	0
619	20240318	104800	17141360	4100	4100	4100	4100	0
620	20240318	104700	17141360	4100	4100	4100	4100	0
621	20240318	104600	17141360	4100	4100	4100	4100	0
622	20240318	104500	17141360	4100	4100	4100	4100	0
623	20240318	104400	17141360	4100	4100	4100	4100	0
624	20240318	104300	17141360	4100	4100	4100	4100	0
625	20240318	104200	17141360	4100	4100	4100	4100	0
626	20240318	104100	17141360	4100	4100	4100	4100	0
627	20240318	104000	17141360	4100	4100	4100	4100	0
628	20240318	103900	17141360	4100	4100	4100	4100	0
629	20240318	103800	17141360	4100	4100	4100	4100	0
630	20240318	103700	17141360	4100	4100	4100	4100	0
631	20240318	103600	17141360	4100	4100	4100	4100	2
632	20240318	103500	17133160	4220	4220	4220	4220	0
633	20240318	103400	17133160	4220	4220	4220	4220	0
634	20240318	103300	17133160	4220	4220	4220	4220	0
635	20240318	103200	17133160	4220	4220	4220	4220	0
636	20240318	103100	17133160	4220	4220	4220	4220	0
637	20240318	103000	17133160	4220	4220	4220	4220	0
638	20240318	102900	17133160	4220	4220	4220	4220	0
639	20240318	102800	17133160	4220	4220	4220	4220	0
640	20240318	102700	17133160	4220	4220	4220	4220	0
641	20240318	102600	17133160	4220	4220	4220	4220	0
642	20240318	102500	17133160	4220	4220	4220	4220	0
643	20240318	102400	17133160	4220	4220	4220	4220	0
644	20240318	102300	17133160	4220	4220	4220	4220	0
645	20240318	102200	17133160	4220	4220	4220	4220	0
646	20240318	102100	17133160	4220	4220	4220	4220	0
647	20240318	102000	17133160	4220	4220	4220	4220	0
648	20240318	101900	17133160	4220	4220	4220	4220	0
649	20240318	101800	17133160	4220	4220	4220	4220	0
650	20240318	101700	17133160	4220	4220	4220	4220	0
651	20240318	101600	17133160	4220	4220	4220	4220	0
652	20240318	101500	17133160	4220	4220	4220	4220	0
653	20240318	101400	17133160	4220	4220	4220	4220	0
654	20240318	101300	17133160	4220	4220	4220	4220	0
655	20240318	101200	17133160	4220	4220	4220	4220	0
656	20240318	101100	17133160	4220	4220	4220	4220	0
657	20240318	101000	17133160	4220	4220	4220	4220	0
658	20240318	100900	17133160	4220	4220	4220	4220	0
659	20240318	100800	17133160	4220	4220	4220	4220	0
660	20240318	100700	17133160	4220	4220	4220	4220	0
661	20240318	100600	17133160	4220	4220	4220	4220	0
662	20240318	100500	17133160	4220	4220	4220	4220	0
663	20240318	100400	17133160	4220	4220	4220	4220	0
664	20240318	100300	17133160	4220	4220	4220	4220	0
665	20240318	100200	17133160	4220	4220	4220	4220	0
666	20240318	100100	17133160	4220	4220	4220	4220	0
667	20240318	100000	17133160	4220	4220	4220	4220	0
668	20240318	095900	17133160	4220	4220	4220	4220	0
669	20240318	095800	17133160	4220	4200	4220	4200	40
670	20240318	095700	16964960	4150	4150	4150	4150	0
671	20240318	095600	16964960	4150	4150	4150	4150	0
672	20240318	095500	16964960	4150	4150	4150	4150	0
673	20240318	095400	16964960	4150	4150	4150	4150	0
674	20240318	095300	16964960	4150	4150	4150	4150	0
675	20240318	095200	16964960	4150	4150	4150	4150	10
676	20240318	095100	16923460	4200	4200	4200	4200	100
677	20240318	095000	16503460	4200	4200	4200	4200	0
678	20240318	094900	16503460	4200	4200	4200	4200	0
679	20240318	094800	16503460	4200	4200	4200	4200	0
680	20240318	094700	16503460	4200	4200	4200	4200	0
681	20240318	094600	16503460	4200	4200	4200	4200	0
682	20240318	094500	16503460	4200	4200	4200	4200	400
683	20240318	094400	14823460	4220	4220	4220	4220	0
684	20240318	094300	14823460	4220	4220	4220	4220	0
685	20240318	094200	14823460	4220	4220	4220	4220	0
686	20240318	094100	14823460	4220	4220	4220	4220	0
687	20240318	094000	14823460	4220	4220	4220	4220	0
688	20240318	093900	14823460	4220	4220	4220	4220	0
689	20240318	093800	14823460	4220	4220	4220	4220	0
690	20240318	093700	14823460	4220	4220	4220	4220	500
691	20240318	093600	12713460	4230	4230	4230	4230	0
692	20240318	093500	12713460	4230	4230	4230	4230	0
693	20240318	093400	12713460	4230	4230	4230	4230	0
694	20240318	093300	12713460	4230	4230	4230	4230	0
695	20240318	093200	12713460	4230	4230	4230	4230	0
696	20240318	093100	12713460	4230	4230	4230	4230	0
697	20240318	093000	12713460	4230	4230	4230	4230	0
698	20240318	092900	12713460	4230	4230	4230	4230	0
699	20240318	092800	12713460	4230	4230	4230	4230	0
700	20240318	092700	12713460	4230	4230	4230	4230	0
701	20240318	092600	12713460	4230	4230	4230	4230	0
702	20240318	092500	12713460	4230	4230	4230	4230	0
703	20240318	092400	12713460	4230	4230	4230	4230	0
704	20240318	092300	12713460	4230	4230	4230	4230	0
705	20240318	092200	12713460	4230	4230	4230	4230	0
706	20240318	092100	12713460	4230	4230	4230	4230	500
707	20240318	092000	10598460	4230	4230	4230	4230	500
708	20240318	091900	8483460	4240	4240	4240	4240	0
709	20240318	091800	8483460	4240	4240	4240	4240	700
710	20240318	091700	5515460	4250	4250	4250	4250	0
711	20240318	091600	5515460	4250	4250	4250	4250	0
712	20240318	091500	5515460	4250	4250	4250	4250	0
713	20240318	091400	5515460	4250	4250	4250	4250	0
714	20240318	091300	5515460	4250	4250	4250	4250	5
715	20240318	091200	5494210	4250	4250	4250	4250	4
716	20240318	091100	5477210	4200	4200	4200	4200	0
717	20240318	091000	5477210	4200	4200	4200	4200	0
718	20240318	090900	5477210	4200	4200	4200	4200	300
719	20240318	090800	4217210	4300	4300	4300	4300	2
720	20240318	090700	4208610	4150	4200	4200	4150	1000
721	20240318	090600	58360	4200	4200	4200	4200	0
722	20240318	090500	58360	4200	4200	4200	4200	10
723	20240318	090400	16360	4090	4090	4090	4090	0
724	20240318	090300	16360	4090	4090	4090	4090	0
725	20240318	090200	16360	4090	4090	4090	4090	0
726	20240318	090100	16360	4090	4090	4090	4090	0
727	20240318	090000	16360	4090	4090	4090	4090	4