KissMeData/049830/min/candle-20240321.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240321	193000	15666600	8890	8890	8890	8890	37
3	20240321	192900	15666600	8890	8890	8890	8890	0
4	20240321	192800	15666600	8890	8890	8890	8890	0
5	20240321	192700	15666600	8890	8890	8890	8890	0
6	20240321	192600	15666600	8890	8890	8890	8890	0
7	20240321	192500	15666600	8890	8890	8890	8890	0
8	20240321	192400	15666600	8890	8890	8890	8890	0
9	20240321	192300	15666600	8890	8890	8890	8890	0
10	20240321	192200	15666600	8890	8890	8890	8890	0
11	20240321	192100	15666600	8890	8890	8890	8890	0
12	20240321	192000	15666600	8890	8890	8890	8890	0
13	20240321	191900	15666600	8890	8890	8890	8890	0
14	20240321	191800	15666600	8890	8890	8890	8890	0
15	20240321	191700	15666600	8890	8890	8890	8890	0
16	20240321	191600	15666600	8890	8890	8890	8890	0
17	20240321	191500	15666600	8890	8890	8890	8890	0
18	20240321	191400	15666600	8890	8890	8890	8890	0
19	20240321	191300	15666600	8890	8890	8890	8890	0
20	20240321	191200	15666600	8890	8890	8890	8890	0
21	20240321	191100	15666600	8890	8890	8890	8890	0
22	20240321	191000	15666600	8890	8890	8890	8890	0
23	20240321	190900	15666600	8890	8890	8890	8890	0
24	20240321	190800	15666600	8890	8890	8890	8890	0
25	20240321	190700	15666600	8890	8890	8890	8890	0
26	20240321	190600	15666600	8890	8890	8890	8890	0
27	20240321	190500	15666600	8890	8890	8890	8890	0
28	20240321	190400	15666600	8890	8890	8890	8890	0
29	20240321	190300	15666600	8890	8890	8890	8890	0
30	20240321	190200	15666600	8890	8890	8890	8890	0
31	20240321	190100	15666600	8890	8890	8890	8890	0
32	20240321	190000	15666600	8890	8890	8890	8890	37
33	20240321	185900	15666600	8890	8890	8890	8890	0
34	20240321	185800	15666600	8890	8890	8890	8890	0
35	20240321	185700	15666600	8890	8890	8890	8890	0
36	20240321	185600	15666600	8890	8890	8890	8890	0
37	20240321	185500	15666600	8890	8890	8890	8890	0
38	20240321	185400	15666600	8890	8890	8890	8890	0
39	20240321	185300	15666600	8890	8890	8890	8890	0
40	20240321	185200	15666600	8890	8890	8890	8890	0
41	20240321	185100	15666600	8890	8890	8890	8890	0
42	20240321	185000	15666600	8890	8890	8890	8890	0
43	20240321	184900	15666600	8890	8890	8890	8890	0
44	20240321	184800	15666600	8890	8890	8890	8890	0
45	20240321	184700	15666600	8890	8890	8890	8890	0
46	20240321	184600	15666600	8890	8890	8890	8890	0
47	20240321	184500	15666600	8890	8890	8890	8890	0
48	20240321	184400	15666600	8890	8890	8890	8890	0
49	20240321	184300	15666600	8890	8890	8890	8890	0
50	20240321	184200	15666600	8890	8890	8890	8890	0
51	20240321	184100	15666600	8890	8890	8890	8890	0
52	20240321	184000	15666600	8890	8890	8890	8890	0
53	20240321	183900	15666600	8890	8890	8890	8890	0
54	20240321	183800	15666600	8890	8890	8890	8890	0
55	20240321	183700	15666600	8890	8890	8890	8890	0
56	20240321	183600	15666600	8890	8890	8890	8890	0
57	20240321	183500	15666600	8890	8890	8890	8890	0
58	20240321	183400	15666600	8890	8890	8890	8890	0
59	20240321	183300	15666600	8890	8890	8890	8890	0
60	20240321	183200	15666600	8890	8890	8890	8890	0
61	20240321	183100	15666600	8890	8890	8890	8890	0
62	20240321	183000	15666600	8890	8890	8890	8890	37
63	20240321	182900	15666600	8890	8890	8890	8890	0
64	20240321	182800	15666600	8890	8890	8890	8890	0
65	20240321	182700	15666600	8890	8890	8890	8890	0
66	20240321	182600	15666600	8890	8890	8890	8890	0
67	20240321	182500	15666600	8890	8890	8890	8890	0
68	20240321	182400	15666600	8890	8890	8890	8890	0
69	20240321	182300	15666600	8890	8890	8890	8890	0
70	20240321	182200	15666600	8890	8890	8890	8890	0
71	20240321	182100	15666600	8890	8890	8890	8890	0
72	20240321	182000	15666600	8890	8890	8890	8890	0
73	20240321	181900	15666600	8890	8890	8890	8890	0
74	20240321	181800	15666600	8890	8890	8890	8890	0
75	20240321	181700	15666600	8890	8890	8890	8890	0
76	20240321	181600	15666600	8890	8890	8890	8890	0
77	20240321	181500	15666600	8890	8890	8890	8890	0
78	20240321	181400	15666600	8890	8890	8890	8890	0
79	20240321	181300	15666600	8890	8890	8890	8890	0
80	20240321	181200	15666600	8890	8890	8890	8890	0
81	20240321	181100	15666600	8890	8890	8890	8890	0
82	20240321	181000	15666600	8890	8890	8890	8890	0
83	20240321	180900	15666600	8890	8890	8890	8890	0
84	20240321	180800	15666600	8890	8890	8890	8890	0
85	20240321	180700	15666600	8890	8890	8890	8890	0
86	20240321	180600	15666600	8890	8890	8890	8890	0
87	20240321	180500	15666600	8890	8890	8890	8890	0
88	20240321	180400	15666600	8890	8890	8890	8890	0
89	20240321	180300	15666600	8890	8890	8890	8890	0
90	20240321	180200	15666600	8890	8890	8890	8890	0
91	20240321	180100	15666600	8890	8890	8890	8890	0
92	20240321	180000	15666600	8890	8890	8890	8890	37
93	20240321	175900	15666600	8890	8890	8890	8890	0
94	20240321	175800	15666600	8890	8890	8890	8890	0
95	20240321	175700	15666600	8890	8890	8890	8890	0
96	20240321	175600	15666600	8890	8890	8890	8890	0
97	20240321	175500	15666600	8890	8890	8890	8890	0
98	20240321	175400	15666600	8890	8890	8890	8890	0
99	20240321	175300	15666600	8890	8890	8890	8890	0
100	20240321	175200	15666600	8890	8890	8890	8890	0
101	20240321	175100	15666600	8890	8890	8890	8890	0
102	20240321	175000	15666600	8890	8890	8890	8890	0
103	20240321	174900	15666600	8890	8890	8890	8890	0
104	20240321	174800	15666600	8890	8890	8890	8890	0
105	20240321	174700	15666600	8890	8890	8890	8890	0
106	20240321	174600	15666600	8890	8890	8890	8890	0
107	20240321	174500	15666600	8890	8890	8890	8890	0
108	20240321	174400	15666600	8890	8890	8890	8890	0
109	20240321	174300	15666600	8890	8890	8890	8890	0
110	20240321	174200	15666600	8890	8890	8890	8890	0
111	20240321	174100	15666600	8890	8890	8890	8890	0
112	20240321	174000	15666600	8890	8890	8890	8890	0
113	20240321	173900	15666600	8890	8890	8890	8890	0
114	20240321	173800	15666600	8890	8890	8890	8890	0
115	20240321	173700	15666600	8890	8890	8890	8890	0
116	20240321	173600	15666600	8890	8890	8890	8890	0
117	20240321	173500	15666600	8890	8890	8890	8890	0
118	20240321	173400	15666600	8890	8890	8890	8890	0
119	20240321	173300	15666600	8890	8890	8890	8890	0
120	20240321	173200	15666600	8890	8890	8890	8890	0
121	20240321	173100	15666600	8890	8890	8890	8890	0
122	20240321	173000	15666600	8890	8890	8890	8890	37
123	20240321	172900	15666600	8890	8890	8890	8890	0
124	20240321	172800	15666600	8890	8890	8890	8890	0
125	20240321	172700	15666600	8890	8890	8890	8890	0
126	20240321	172600	15666600	8890	8890	8890	8890	0
127	20240321	172500	15666600	8890	8890	8890	8890	0
128	20240321	172400	15666600	8890	8890	8890	8890	0
129	20240321	172300	15666600	8890	8890	8890	8890	0
130	20240321	172200	15666600	8890	8890	8890	8890	0
131	20240321	172100	15666600	8890	8890	8890	8890	0
132	20240321	172000	15666600	8890	8890	8890	8890	0
133	20240321	171900	15666600	8890	8890	8890	8890	0
134	20240321	171800	15666600	8890	8890	8890	8890	0
135	20240321	171700	15666600	8890	8890	8890	8890	0
136	20240321	171600	15666600	8890	8890	8890	8890	0
137	20240321	171500	15666600	8890	8890	8890	8890	0
138	20240321	171400	15666600	8890	8890	8890	8890	0
139	20240321	171300	15666600	8890	8890	8890	8890	0
140	20240321	171200	15666600	8890	8890	8890	8890	0
141	20240321	171100	15666600	8890	8890	8890	8890	0
142	20240321	171000	15666600	8890	8890	8890	8890	0
143	20240321	170900	15666600	8890	8890	8890	8890	0
144	20240321	170800	15666600	8890	8890	8890	8890	0
145	20240321	170700	15666600	8890	8890	8890	8890	0
146	20240321	170600	15666600	8890	8890	8890	8890	0
147	20240321	170500	15666600	8890	8890	8890	8890	0
148	20240321	170400	15666600	8890	8890	8890	8890	0
149	20240321	170300	15666600	8890	8890	8890	8890	0
150	20240321	170200	15666600	8890	8890	8890	8890	0
151	20240321	170100	15666600	8890	8890	8890	8890	0
152	20240321	170000	15666600	8890	8890	8890	8890	37
153	20240321	165900	15666600	8890	8890	8890	8890	0
154	20240321	165800	15666600	8890	8890	8890	8890	0
155	20240321	165700	15666600	8890	8890	8890	8890	0
156	20240321	165600	15666600	8890	8890	8890	8890	0
157	20240321	165500	15666600	8890	8890	8890	8890	0
158	20240321	165400	15666600	8890	8890	8890	8890	0
159	20240321	165300	15666600	8890	8890	8890	8890	0
160	20240321	165200	15666600	8890	8890	8890	8890	0
161	20240321	165100	15666600	8890	8890	8890	8890	0
162	20240321	165000	15666600	8890	8890	8890	8890	0
163	20240321	164900	15666600	8890	8890	8890	8890	0
164	20240321	164800	15666600	8890	8890	8890	8890	0
165	20240321	164700	15666600	8890	8890	8890	8890	0
166	20240321	164600	15666600	8890	8890	8890	8890	0
167	20240321	164500	15666600	8890	8890	8890	8890	0
168	20240321	164400	15666600	8890	8890	8890	8890	0
169	20240321	164300	15666600	8890	8890	8890	8890	0
170	20240321	164200	15666600	8890	8890	8890	8890	0
171	20240321	164100	15666600	8890	8890	8890	8890	0
172	20240321	164000	15666600	8890	8890	8890	8890	0
173	20240321	163900	15666600	8890	8890	8890	8890	0
174	20240321	163800	15666600	8890	8890	8890	8890	0
175	20240321	163700	15666600	8890	8890	8890	8890	0
176	20240321	163600	15666600	8890	8890	8890	8890	0
177	20240321	163500	15666600	8890	8890	8890	8890	0
178	20240321	163400	15666600	8890	8890	8890	8890	0
179	20240321	163300	15666600	8890	8890	8890	8890	0
180	20240321	163200	15666600	8890	8890	8890	8890	0
181	20240321	163100	15666600	8890	8890	8890	8890	0
182	20240321	163000	15666600	8890	8890	8890	8890	37
183	20240321	162900	15666600	8890	8890	8890	8890	0
184	20240321	162800	15666600	8890	8890	8890	8890	0
185	20240321	162700	15666600	8890	8890	8890	8890	0
186	20240321	162600	15666600	8890	8890	8890	8890	0
187	20240321	162500	15666600	8890	8890	8890	8890	0
188	20240321	162400	15666600	8890	8890	8890	8890	0
189	20240321	162300	15666600	8890	8890	8890	8890	0
190	20240321	162200	15666600	8890	8890	8890	8890	0
191	20240321	162100	15666600	8890	8890	8890	8890	0
192	20240321	162000	15666600	8890	8890	8890	8890	0
193	20240321	161900	15666600	8890	8890	8890	8890	0
194	20240321	161800	15666600	8890	8890	8890	8890	0
195	20240321	161700	15666600	8890	8890	8890	8890	0
196	20240321	161600	15666600	8890	8890	8890	8890	0
197	20240321	161500	15666600	8890	8890	8890	8890	0
198	20240321	161400	15666600	8890	8890	8890	8890	0
199	20240321	161300	15666600	8890	8890	8890	8890	0
200	20240321	161200	15666600	8890	8890	8890	8890	0
201	20240321	161100	15666600	8890	8890	8890	8890	0
202	20240321	161000	15666600	8890	8890	8890	8890	0
203	20240321	160900	15666600	8890	8890	8890	8890	0
204	20240321	160800	15666600	8890	8890	8890	8890	0
205	20240321	160700	15666600	8890	8890	8890	8890	0
206	20240321	160600	15666600	8890	8890	8890	8890	0
207	20240321	160500	15666600	8890	8890	8890	8890	0
208	20240321	160400	15666600	8890	8890	8890	8890	0
209	20240321	160300	15666600	8890	8890	8890	8890	0
210	20240321	160200	15666600	8890	8890	8890	8890	0
211	20240321	160100	15666600	8890	8890	8890	8890	0
212	20240321	160000	15666600	8890	8890	8890	8890	37
213	20240321	155900	15666600	8890	8890	8890	8890	0
214	20240321	155800	15666600	8890	8890	8890	8890	0
215	20240321	155700	15666600	8890	8890	8890	8890	0
216	20240321	155600	15666600	8890	8890	8890	8890	0
217	20240321	155500	15666600	8890	8890	8890	8890	0
218	20240321	155400	15666600	8890	8890	8890	8890	0
219	20240321	155300	15666600	8890	8890	8890	8890	0
220	20240321	155200	15666600	8890	8890	8890	8890	0
221	20240321	155100	15666600	8890	8890	8890	8890	0
222	20240321	155000	15666600	8890	8890	8890	8890	0
223	20240321	154900	15666600	8890	8890	8890	8890	0
224	20240321	154800	15666600	8890	8890	8890	8890	0
225	20240321	154700	15666600	8890	8890	8890	8890	0
226	20240321	154600	15666600	8890	8890	8890	8890	0
227	20240321	154500	15666600	8890	8890	8890	8890	0
228	20240321	154400	15666600	8890	8890	8890	8890	0
229	20240321	154300	15666600	8890	8890	8890	8890	0
230	20240321	154200	15666600	8890	8890	8890	8890	0
231	20240321	154100	15666600	8890	8890	8890	8890	0
232	20240321	154000	15666600	8890	8890	8890	8890	0
233	20240321	153900	15666600	8890	8890	8890	8890	0
234	20240321	153800	15666600	8890	8890	8890	8890	0
235	20240321	153700	15666600	8890	8890	8890	8890	0
236	20240321	153600	15666600	8890	8890	8890	8890	0
237	20240321	153500	15666600	8890	8890	8890	8890	0
238	20240321	153400	15666600	8890	8890	8890	8890	0
239	20240321	153300	15666600	8890	8890	8890	8890	0
240	20240321	153200	15666600	8890	8890	8890	8890	0
241	20240321	153100	15666600	8890	8890	8890	8890	0
242	20240321	153000	15666600	8890	8890	8890	8890	74
243	20240321	152900	15337670	8900	8900	8900	8900	0
244	20240321	152800	15337670	8900	8900	8900	8900	0
245	20240321	152700	15337670	8900	8900	8900	8900	0
246	20240321	152600	15337670	8900	8900	8900	8900	0
247	20240321	152500	15337670	8900	8900	8900	8900	0
248	20240321	152400	15337670	8900	8900	8900	8900	0
249	20240321	152300	15337670	8900	8900	8900	8900	0
250	20240321	152200	15337670	8900	8900	8900	8900	0
251	20240321	152100	15337670	8900	8900	8900	8900	0
252	20240321	152000	15337670	8900	8900	8900	8900	0
253	20240321	151900	15337670	8900	8880	8900	8880	28
254	20240321	151800	15089000	8880	8880	8880	8880	0
255	20240321	151700	15089000	8880	8880	8880	8880	0
256	20240321	151600	15089000	8880	8870	8880	8870	8
257	20240321	151500	15017970	8860	8860	8860	8860	0
258	20240321	151400	15017970	8860	8860	8860	8860	0
259	20240321	151300	15017970	8860	8830	8860	8830	13
260	20240321	151200	14903040	8830	8830	8830	8830	0
261	20240321	151100	14903040	8830	8830	8830	8830	0
262	20240321	151000	14903040	8830	8830	8830	8830	0
263	20240321	150900	14903040	8830	8830	8830	8830	0
264	20240321	150800	14903040	8830	8830	8830	8830	0
265	20240321	150700	14903040	8830	8830	8830	8830	1
266	20240321	150600	14894210	8740	8740	8740	8740	0
267	20240321	150500	14894210	8740	8760	8760	8740	8
268	20240321	150400	14824170	8830	8830	8830	8830	0
269	20240321	150300	14824170	8830	8830	8830	8830	20
270	20240321	150200	14647570	8830	8830	8830	8830	0
271	20240321	150100	14647570	8830	8830	8830	8830	0
272	20240321	150000	14647570	8830	8780	8830	8780	13
273	20240321	145900	14533110	8780	8780	8780	8780	20
274	20240321	145800	14357510	8780	8770	8780	8770	40
275	20240321	145700	14006700	8760	8760	8760	8760	0
276	20240321	145600	14006700	8760	8770	8770	8760	5
277	20240321	145500	13962890	8760	8760	8760	8760	0
278	20240321	145400	13962890	8760	8760	8760	8760	0
279	20240321	145300	13962890	8760	8780	8780	8730	257
280	20240321	145200	11715840	8850	8850	8850	8850	0
281	20240321	145100	11715840	8850	8850	8850	8850	0
282	20240321	145000	11715840	8850	8850	8850	8850	5
283	20240321	144900	11671590	8850	8850	8850	8850	0
284	20240321	144800	11671590	8850	8850	8850	8850	0
285	20240321	144700	11671590	8850	8850	8850	8850	1
286	20240321	144600	11662740	8830	8830	8830	8830	0
287	20240321	144500	11662740	8830	8830	8830	8830	0
288	20240321	144400	11662740	8830	8830	8830	8830	0
289	20240321	144300	11662740	8830	8830	8830	8830	0
290	20240321	144200	11662740	8830	8830	8830	8830	0
291	20240321	144100	11662740	8830	8830	8830	8830	0
292	20240321	144000	11662740	8830	8830	8830	8830	1
293	20240321	143900	11653910	8740	8740	8740	8740	0
294	20240321	143800	11653910	8740	8790	8790	8740	27
295	20240321	143700	11417660	8870	8870	8870	8870	0
296	20240321	143600	11417660	8870	8870	8870	8870	0
297	20240321	143500	11417660	8870	8870	8870	8870	0
298	20240321	143400	11417660	8870	8870	8870	8870	0
299	20240321	143300	11417660	8870	8870	8870	8870	0
300	20240321	143200	11417660	8870	8870	8870	8870	0
301	20240321	143100	11417660	8870	8870	8870	8870	0
302	20240321	143000	11417660	8870	8870	8870	8870	0
303	20240321	142900	11417660	8870	8870	8870	8870	0
304	20240321	142800	11417660	8870	8720	8870	8710	151
305	20240321	142700	10100950	8730	8770	8770	8730	112
306	20240321	142600	9122570	8790	8810	8810	8790	21
307	20240321	142500	8937600	8890	8890	8890	8890	0
308	20240321	142400	8937600	8890	8890	8890	8890	0
309	20240321	142300	8937600	8890	8890	8890	8890	0
310	20240321	142200	8937600	8890	8890	8890	8890	0
311	20240321	142100	8937600	8890	8890	8890	8890	0
312	20240321	142000	8937600	8890	8890	8890	8890	0
313	20240321	141900	8937600	8890	8890	8890	8890	0
314	20240321	141800	8937600	8890	8890	8890	8890	0
315	20240321	141700	8937600	8890	8890	8890	8890	0
316	20240321	141600	8937600	8890	8890	8890	8890	0
317	20240321	141500	8937600	8890	8890	8890	8890	0
318	20240321	141400	8937600	8890	8890	8890	8890	0
319	20240321	141300	8937600	8890	8890	8890	8890	0
320	20240321	141200	8937600	8890	8890	8890	8890	0
321	20240321	141100	8937600	8890	8890	8890	8890	0
322	20240321	141000	8937600	8890	8890	8890	8890	0
323	20240321	140900	8937600	8890	8890	8890	8890	0
324	20240321	140800	8937600	8890	8890	8890	8890	0
325	20240321	140700	8937600	8890	8890	8890	8890	0
326	20240321	140600	8937600	8890	8890	8890	8890	0
327	20240321	140500	8937600	8890	8890	8890	8890	0
328	20240321	140400	8937600	8890	8890	8890	8890	0
329	20240321	140300	8937600	8890	8890	8890	8890	0
330	20240321	140200	8937600	8890	8890	8890	8890	0
331	20240321	140100	8937600	8890	8890	8890	8890	0
332	20240321	140000	8937600	8890	8890	8890	8890	0
333	20240321	135900	8937600	8890	8890	8890	8890	0
334	20240321	135800	8937600	8890	8890	8890	8890	0
335	20240321	135700	8937600	8890	8890	8890	8890	0
336	20240321	135600	8937600	8890	8890	8890	8890	0
337	20240321	135500	8937600	8890	8890	8890	8890	0
338	20240321	135400	8937600	8890	8890	8890	8890	0
339	20240321	135300	8937600	8890	8890	8890	8890	0
340	20240321	135200	8937600	8890	8890	8890	8890	0
341	20240321	135100	8937600	8890	8890	8890	8890	0
342	20240321	135000	8937600	8890	8890	8890	8890	0
343	20240321	134900	8937600	8890	8890	8890	8890	0
344	20240321	134800	8937600	8890	8890	8890	8890	0
345	20240321	134700	8937600	8890	8890	8890	8890	0
346	20240321	134600	8937600	8890	8890	8890	8890	0
347	20240321	134500	8937600	8890	8890	8890	8890	0
348	20240321	134400	8937600	8890	8890	8890	8890	0
349	20240321	134300	8937600	8890	8890	8890	8890	0
350	20240321	134200	8937600	8890	8890	8890	8890	0
351	20240321	134100	8937600	8890	8890	8890	8890	0
352	20240321	134000	8937600	8890	8890	8890	8890	0
353	20240321	133900	8937600	8890	8890	8890	8890	0
354	20240321	133800	8937600	8890	8890	8890	8890	10
355	20240321	133700	8848700	8890	8890	8890	8890	0
356	20240321	133600	8848700	8890	8890	8890	8890	0
357	20240321	133500	8848700	8890	8890	8890	8890	0
358	20240321	133400	8848700	8890	8890	8890	8890	0
359	20240321	133300	8848700	8890	8890	8890	8890	0
360	20240321	133200	8848700	8890	8890	8890	8890	0
361	20240321	133100	8848700	8890	8890	8890	8890	0
362	20240321	133000	8848700	8890	8890	8890	8890	0
363	20240321	132900	8848700	8890	8890	8890	8890	0
364	20240321	132800	8848700	8890	8890	8890	8890	0
365	20240321	132700	8848700	8890	8890	8890	8890	0
366	20240321	132600	8848700	8890	8890	8890	8890	0
367	20240321	132500	8848700	8890	8890	8890	8890	0
368	20240321	132400	8848700	8890	8890	8890	8890	0
369	20240321	132300	8848700	8890	8890	8890	8890	0
370	20240321	132200	8848700	8890	8890	8890	8890	0
371	20240321	132100	8848700	8890	8890	8890	8890	0
372	20240321	132000	8848700	8890	8890	8890	8890	0
373	20240321	131900	8848700	8890	8890	8890	8890	0
374	20240321	131800	8848700	8890	8890	8890	8890	0
375	20240321	131700	8848700	8890	8890	8890	8890	40
376	20240321	131600	8493100	8890	8890	8890	8890	0
377	20240321	131500	8493100	8890	8890	8890	8890	0
378	20240321	131400	8493100	8890	8890	8890	8890	0
379	20240321	131300	8493100	8890	8890	8890	8890	0
380	20240321	131200	8493100	8890	8890	8890	8890	0
381	20240321	131100	8493100	8890	8890	8890	8890	0
382	20240321	131000	8493100	8890	8890	8890	8890	0
383	20240321	130900	8493100	8890	8890	8890	8890	0
384	20240321	130800	8493100	8890	8890	8890	8890	0
385	20240321	130700	8493100	8890	8890	8890	8890	0
386	20240321	130600	8493100	8890	8890	8890	8890	0
387	20240321	130500	8493100	8890	8890	8890	8890	0
388	20240321	130400	8493100	8890	8890	8890	8890	0
389	20240321	130300	8493100	8890	8890	8890	8890	0
390	20240321	130200	8493100	8890	8890	8890	8890	0
391	20240321	130100	8493100	8890	8890	8890	8890	0
392	20240321	130000	8493100	8890	8890	8890	8890	0
393	20240321	125900	8493100	8890	8890	8890	8890	0
394	20240321	125800	8493100	8890	8890	8890	8890	0
395	20240321	125700	8493100	8890	8890	8890	8890	0
396	20240321	125600	8493100	8890	8890	8890	8890	0
397	20240321	125500	8493100	8890	8890	8890	8890	0
398	20240321	125400	8493100	8890	8890	8890	8890	2
399	20240321	125300	8475320	8900	8900	8900	8900	0
400	20240321	125200	8475320	8900	8900	8900	8900	0
401	20240321	125100	8475320	8900	8900	8900	8900	0
402	20240321	125000	8475320	8900	8900	8900	8900	0
403	20240321	124900	8475320	8900	8900	8900	8900	0
404	20240321	124800	8475320	8900	8900	8900	8900	0
405	20240321	124700	8475320	8900	8900	8900	8900	0
406	20240321	124600	8475320	8900	8900	8900	8900	0
407	20240321	124500	8475320	8900	8900	8900	8900	0
408	20240321	124400	8475320	8900	8900	8900	8900	0
409	20240321	124300	8475320	8900	8900	8900	8900	0
410	20240321	124200	8475320	8900	8900	8900	8900	0
411	20240321	124100	8475320	8900	8900	8900	8900	0
412	20240321	124000	8475320	8900	8900	8900	8900	0
413	20240321	123900	8475320	8900	8900	8900	8900	0
414	20240321	123800	8475320	8900	8900	8900	8900	0
415	20240321	123700	8475320	8900	8900	8900	8900	0
416	20240321	123600	8475320	8900	8900	8900	8900	0
417	20240321	123500	8475320	8900	8900	8900	8900	0
418	20240321	123400	8475320	8900	8900	8900	8900	0
419	20240321	123300	8475320	8900	8900	8900	8900	0
420	20240321	123200	8475320	8900	8900	8900	8900	0
421	20240321	123100	8475320	8900	8900	8900	8900	0
422	20240321	123000	8475320	8900	8900	8900	8900	0
423	20240321	122900	8475320	8900	8900	8900	8900	0
424	20240321	122800	8475320	8900	8900	8900	8900	0
425	20240321	122700	8475320	8900	8900	8900	8900	0
426	20240321	122600	8475320	8900	8900	8900	8900	0
427	20240321	122500	8475320	8900	8900	8900	8900	0
428	20240321	122400	8475320	8900	8900	8900	8900	0
429	20240321	122300	8475320	8900	8900	8900	8900	0
430	20240321	122200	8475320	8900	8900	8900	8900	0
431	20240321	122100	8475320	8900	8900	8900	8900	0
432	20240321	122000	8475320	8900	8900	8900	8900	0
433	20240321	121900	8475320	8900	8900	8900	8900	0
434	20240321	121800	8475320	8900	8900	8900	8900	0
435	20240321	121700	8475320	8900	8900	8900	8900	0
436	20240321	121600	8475320	8900	8900	8900	8900	0
437	20240321	121500	8475320	8900	8900	8900	8900	0
438	20240321	121400	8475320	8900	8900	8900	8900	0
439	20240321	121300	8475320	8900	8900	8900	8900	0
440	20240321	121200	8475320	8900	8900	8900	8900	0
441	20240321	121100	8475320	8900	8900	8900	8900	0
442	20240321	121000	8475320	8900	8900	8900	8900	0
443	20240321	120900	8475320	8900	8900	8900	8900	0
444	20240321	120800	8475320	8900	8900	8900	8900	0
445	20240321	120700	8475320	8900	8900	8900	8900	0
446	20240321	120600	8475320	8900	8900	8900	8900	0
447	20240321	120500	8475320	8900	8870	8900	8710	607
448	20240321	120400	3143560	8900	8900	8900	8900	1
449	20240321	120300	3134660	8870	8870	8870	8870	19
450	20240321	120200	2966130	8910	8910	8910	8910	0
451	20240321	120100	2966130	8910	8910	8910	8910	0
452	20240321	120000	2966130	8910	8910	8910	8910	0
453	20240321	115900	2966130	8910	8910	8910	8910	0
454	20240321	115800	2966130	8910	8910	8910	8910	0
455	20240321	115700	2966130	8910	8910	8910	8910	0
456	20240321	115600	2966130	8910	8910	8910	8910	4
457	20240321	115500	2930490	8910	8860	8910	8860	2
458	20240321	115400	2912720	8920	8920	8920	8920	0
459	20240321	115300	2912720	8920	8920	8920	8920	0
460	20240321	115200	2912720	8920	8920	8920	8920	0
461	20240321	115100	2912720	8920	8920	8920	8920	0
462	20240321	115000	2912720	8920	8920	8920	8920	0
463	20240321	114900	2912720	8920	8920	8920	8920	0
464	20240321	114800	2912720	8920	8920	8920	8920	0
465	20240321	114700	2912720	8920	8920	8920	8920	0
466	20240321	114600	2912720	8920	8920	8920	8920	0
467	20240321	114500	2912720	8920	8920	8920	8920	50
468	20240321	114400	2466720	8920	8920	8920	8920	0
469	20240321	114300	2466720	8920	8920	8920	8920	0
470	20240321	114200	2466720	8920	8920	8920	8920	0
471	20240321	114100	2466720	8920	8920	8920	8920	0
472	20240321	114000	2466720	8920	8920	8920	8920	0
473	20240321	113900	2466720	8920	8920	8920	8920	0
474	20240321	113800	2466720	8920	8920	8920	8920	0
475	20240321	113700	2466720	8920	8920	8920	8920	0
476	20240321	113600	2466720	8920	8920	8920	8920	0
477	20240321	113500	2466720	8920	8920	8920	8920	0
478	20240321	113400	2466720	8920	8920	8920	8920	2
479	20240321	113300	2448880	8920	8920	8920	8920	0
480	20240321	113200	2448880	8920	8920	8920	8920	0
481	20240321	113100	2448880	8920	8920	8920	8920	0
482	20240321	113000	2448880	8920	8920	8920	8920	0
483	20240321	112900	2448880	8920	8920	8920	8920	0
484	20240321	112800	2448880	8920	8920	8920	8920	0
485	20240321	112700	2448880	8920	8920	8920	8920	0
486	20240321	112600	2448880	8920	8920	8920	8920	0
487	20240321	112500	2448880	8920	8920	8920	8920	0
488	20240321	112400	2448880	8920	8920	8920	8920	0
489	20240321	112300	2448880	8920	8920	8920	8920	0
490	20240321	112200	2448880	8920	8920	8920	8920	0
491	20240321	112100	2448880	8920	8920	8920	8920	0
492	20240321	112000	2448880	8920	8920	8920	8920	0
493	20240321	111900	2448880	8920	8920	8920	8920	0
494	20240321	111800	2448880	8920	8920	8920	8920	0
495	20240321	111700	2448880	8920	8920	8920	8920	0
496	20240321	111600	2448880	8920	8920	8920	8920	1
497	20240321	111500	2439960	8920	8920	8920	8920	0
498	20240321	111400	2439960	8920	8920	8920	8920	0
499	20240321	111300	2439960	8920	8920	8920	8920	0
500	20240321	111200	2439960	8920	8920	8920	8920	0
501	20240321	111100	2439960	8920	8920	8920	8920	0
502	20240321	111000	2439960	8920	8920	8920	8920	0
503	20240321	110900	2439960	8920	8920	8920	8920	0
504	20240321	110800	2439960	8920	8920	8920	8920	0
505	20240321	110700	2439960	8920	8920	8920	8920	0
506	20240321	110600	2439960	8920	8920	8920	8920	0
507	20240321	110500	2439960	8920	8920	8920	8920	0
508	20240321	110400	2439960	8920	8920	8920	8920	0
509	20240321	110300	2439960	8920	8920	8920	8920	6
510	20240321	110200	2386440	8920	8920	8920	8920	1
511	20240321	110100	2377520	8860	8860	8860	8860	34
512	20240321	110000	2076280	8920	8920	8920	8920	0
513	20240321	105900	2076280	8920	8920	8920	8920	0
514	20240321	105800	2076280	8920	8920	8920	8920	0
515	20240321	105700	2076280	8920	8920	8920	8920	0
516	20240321	105600	2076280	8920	8920	8920	8920	1
517	20240321	105500	2067360	8860	8860	8860	8860	0
518	20240321	105400	2067360	8860	8860	8860	8860	0
519	20240321	105300	2067360	8860	8860	8860	8860	0
520	20240321	105200	2067360	8860	8860	8860	8860	0
521	20240321	105100	2067360	8860	8860	8860	8860	0
522	20240321	105000	2067360	8860	8860	8860	8860	0
523	20240321	104900	2067360	8860	8860	8860	8860	0
524	20240321	104800	2067360	8860	8860	8860	8860	0
525	20240321	104700	2067360	8860	8860	8860	8860	0
526	20240321	104600	2067360	8860	8860	8860	8860	0
527	20240321	104500	2067360	8860	8860	8860	8860	0
528	20240321	104400	2067360	8860	8860	8860	8860	0
529	20240321	104300	2067360	8860	8900	8900	8860	6
530	20240321	104200	2014090	8900	8900	8900	8900	0
531	20240321	104100	2014090	8900	8900	8900	8900	0
532	20240321	104000	2014090	8900	8900	8900	8900	0
533	20240321	103900	2014090	8900	8900	8900	8900	0
534	20240321	103800	2014090	8900	8900	8900	8900	0
535	20240321	103700	2014090	8900	8900	8900	8900	0
536	20240321	103600	2014090	8900	8900	8900	8900	7
537	20240321	103500	1951790	8900	8900	8900	8900	0
538	20240321	103400	1951790	8900	8900	8900	8900	15
539	20240321	103300	1818290	8900	8900	8900	8900	6
540	20240321	103200	1764890	8900	8900	8900	8900	0
541	20240321	103100	1764890	8900	8900	8900	8900	0
542	20240321	103000	1764890	8900	8900	8900	8900	0
543	20240321	102900	1764890	8900	8900	8900	8900	0
544	20240321	102800	1764890	8900	8900	8900	8900	0
545	20240321	102700	1764890	8900	8900	8900	8900	0
546	20240321	102600	1764890	8900	8900	8900	8900	0
547	20240321	102500	1764890	8900	8900	8900	8900	0
548	20240321	102400	1764890	8900	8900	8900	8900	0
549	20240321	102300	1764890	8900	8900	8900	8900	0
550	20240321	102200	1764890	8900	8900	8900	8900	0
551	20240321	102100	1764890	8900	8900	8900	8900	0
552	20240321	102000	1764890	8900	8900	8900	8900	0
553	20240321	101900	1764890	8900	8900	8900	8900	0
554	20240321	101800	1764890	8900	8900	8900	8900	0
555	20240321	101700	1764890	8900	8900	8900	8900	0
556	20240321	101600	1764890	8900	8910	8910	8900	60
557	20240321	101500	1230850	8950	8950	8950	8950	0
558	20240321	101400	1230850	8950	8950	8950	8950	0
559	20240321	101300	1230850	8950	8950	8950	8950	0
560	20240321	101200	1230850	8950	8950	8950	8950	0
561	20240321	101100	1230850	8950	8950	8950	8950	0
562	20240321	101000	1230850	8950	8950	8950	8950	0
563	20240321	100900	1230850	8950	8950	8950	8950	0
564	20240321	100800	1230850	8950	8950	8950	8950	0
565	20240321	100700	1230850	8950	8950	8950	8950	0
566	20240321	100600	1230850	8950	8950	8950	8950	0
567	20240321	100500	1230850	8950	8950	8950	8950	0
568	20240321	100400	1230850	8950	8950	8950	8950	0
569	20240321	100300	1230850	8950	8950	8950	8950	0
570	20240321	100200	1230850	8950	8950	8950	8950	0
571	20240321	100100	1230850	8950	8950	8950	8950	0
572	20240321	100000	1230850	8950	8950	8950	8950	0
573	20240321	095900	1230850	8950	8950	8950	8950	0
574	20240321	095800	1230850	8950	8950	8950	8950	0
575	20240321	095700	1230850	8950	8950	8950	8950	0
576	20240321	095600	1230850	8950	8950	8950	8950	0
577	20240321	095500	1230850	8950	8950	8950	8950	0
578	20240321	095400	1230850	8950	8950	8950	8950	0
579	20240321	095300	1230850	8950	8950	8950	8950	1
580	20240321	095200	1221900	8950	8950	8950	8950	0
581	20240321	095100	1221900	8950	8950	8950	8950	1
582	20240321	095000	1212950	8980	8980	8980	8980	0
583	20240321	094900	1212950	8980	8980	8980	8980	0
584	20240321	094800	1212950	8980	8980	8980	8980	0
585	20240321	094700	1212950	8980	8980	8980	8980	0
586	20240321	094600	1212950	8980	8980	8980	8980	0
587	20240321	094500	1212950	8980	8980	8980	8980	0
588	20240321	094400	1212950	8980	8980	8980	8980	0
589	20240321	094300	1212950	8980	8980	8980	8980	0
590	20240321	094200	1212950	8980	8980	8980	8980	0
591	20240321	094100	1212950	8980	8980	8980	8980	0
592	20240321	094000	1212950	8980	8980	8980	8980	0
593	20240321	093900	1212950	8980	8980	8980	8980	0
594	20240321	093800	1212950	8980	8980	8980	8980	0
595	20240321	093700	1212950	8980	8980	8980	8980	0
596	20240321	093600	1212950	8980	8980	8980	8980	0
597	20240321	093500	1212950	8980	8980	8980	8980	0
598	20240321	093400	1212950	8980	8980	8980	8980	0
599	20240321	093300	1212950	8980	8980	8980	8980	0
600	20240321	093200	1212950	8980	8980	8980	8980	0
601	20240321	093100	1212950	8980	8980	8980	8980	0
602	20240321	093000	1212950	8980	8980	8980	8980	0
603	20240321	092900	1212950	8980	8980	8980	8980	0
604	20240321	092800	1212950	8980	8980	8980	8980	0
605	20240321	092700	1212950	8980	8980	8980	8980	0
606	20240321	092600	1212950	8980	8980	8980	8980	2
607	20240321	092500	1194990	9010	9010	9010	9010	0
608	20240321	092400	1194990	9010	9010	9010	9010	0
609	20240321	092300	1194990	9010	9010	9010	9010	0
610	20240321	092200	1194990	9010	9010	9010	9010	0
611	20240321	092100	1194990	9010	9010	9010	9010	0
612	20240321	092000	1194990	9010	9010	9010	9010	0
613	20240321	091900	1194990	9010	9010	9010	9010	0
614	20240321	091800	1194990	9010	9010	9010	9010	0
615	20240321	091700	1194990	9010	9010	9010	9010	0
616	20240321	091600	1194990	9010	9010	9010	9010	0
617	20240321	091500	1194990	9010	9010	9010	9010	0
618	20240321	091400	1194990	9010	9000	9010	9000	20
619	20240321	091300	1014890	9010	8920	9010	8920	36
620	20240321	091200	692320	8920	8840	8920	8840	20
621	20240321	091100	514280	8900	8900	8900	8900	0
622	20240321	091000	514280	8900	8900	8900	8900	0
623	20240321	090900	514280	8900	8900	8900	8900	0
624	20240321	090800	514280	8900	8900	8900	8900	1
625	20240321	090700	505380	8890	8890	8890	8890	0
626	20240321	090600	505380	8890	8890	8890	8890	0
627	20240321	090500	505380	8890	8890	8890	8890	0
628	20240321	090400	505380	8890	8890	8890	8890	0
629	20240321	090300	505380	8890	8890	8890	8890	0
630	20240321	090200	505380	8890	8890	8890	8890	29
631	20240321	090100	247570	8890	8890	8890	8890	1
632	20240321	090000	238680	8840	8840	8840	8840	27