KissMeData/007680/min/candle-20240318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240318	184900	11233320	4995	4995	4995	4995	6
3	20240318	184800	11233320	4995	4995	4995	4995	0
4	20240318	184700	11233320	4995	4995	4995	4995	0
5	20240318	184600	11233320	4995	4995	4995	4995	0
6	20240318	184500	11233320	4995	4995	4995	4995	0
7	20240318	184400	11233320	4995	4995	4995	4995	0
8	20240318	184300	11233320	4995	4995	4995	4995	0
9	20240318	184200	11233320	4995	4995	4995	4995	0
10	20240318	184100	11233320	4995	4995	4995	4995	0
11	20240318	184000	11233320	4995	4995	4995	4995	0
12	20240318	183900	11233320	4995	4995	4995	4995	0
13	20240318	183800	11233320	4995	4995	4995	4995	0
14	20240318	183700	11233320	4995	4995	4995	4995	0
15	20240318	183600	11233320	4995	4995	4995	4995	0
16	20240318	183500	11233320	4995	4995	4995	4995	0
17	20240318	183400	11233320	4995	4995	4995	4995	0
18	20240318	183300	11233320	4995	4995	4995	4995	0
19	20240318	183200	11233320	4995	4995	4995	4995	0
20	20240318	183100	11233320	4995	4995	4995	4995	0
21	20240318	183000	11233320	4995	4995	4995	4995	0
22	20240318	182900	11233320	4995	4995	4995	4995	0
23	20240318	182800	11233320	4995	4995	4995	4995	0
24	20240318	182700	11233320	4995	4995	4995	4995	0
25	20240318	182600	11233320	4995	4995	4995	4995	0
26	20240318	182500	11233320	4995	4995	4995	4995	0
27	20240318	182400	11233320	4995	4995	4995	4995	0
28	20240318	182300	11233320	4995	4995	4995	4995	0
29	20240318	182200	11233320	4995	4995	4995	4995	0
30	20240318	182100	11233320	4995	4995	4995	4995	0
31	20240318	182000	11233320	4995	4995	4995	4995	0
32	20240318	181900	11233320	4995	4995	4995	4995	6
33	20240318	181800	11233320	4995	4995	4995	4995	0
34	20240318	181700	11233320	4995	4995	4995	4995	0
35	20240318	181600	11233320	4995	4995	4995	4995	0
36	20240318	181500	11233320	4995	4995	4995	4995	0
37	20240318	181400	11233320	4995	4995	4995	4995	0
38	20240318	181300	11233320	4995	4995	4995	4995	0
39	20240318	181200	11233320	4995	4995	4995	4995	0
40	20240318	181100	11233320	4995	4995	4995	4995	0
41	20240318	181000	11233320	4995	4995	4995	4995	0
42	20240318	180900	11233320	4995	4995	4995	4995	0
43	20240318	180800	11233320	4995	4995	4995	4995	0
44	20240318	180700	11233320	4995	4995	4995	4995	0
45	20240318	180600	11233320	4995	4995	4995	4995	0
46	20240318	180500	11233320	4995	4995	4995	4995	0
47	20240318	180400	11233320	4995	4995	4995	4995	0
48	20240318	180300	11233320	4995	4995	4995	4995	0
49	20240318	180200	11233320	4995	4995	4995	4995	0
50	20240318	180100	11233320	4995	4995	4995	4995	0
51	20240318	180000	11233320	4995	4995	4995	4995	0
52	20240318	175900	11233320	4995	4995	4995	4995	0
53	20240318	175800	11233320	4995	4995	4995	4995	0
54	20240318	175700	11233320	4995	4995	4995	4995	0
55	20240318	175600	11233320	4995	4995	4995	4995	0
56	20240318	175500	11233320	4995	4995	4995	4995	0
57	20240318	175400	11233320	4995	4995	4995	4995	0
58	20240318	175300	11233320	4995	4995	4995	4995	0
59	20240318	175200	11233320	4995	4995	4995	4995	0
60	20240318	175100	11233320	4995	4995	4995	4995	0
61	20240318	175000	11233320	4995	4995	4995	4995	0
62	20240318	174900	11233320	4995	4995	4995	4995	6
63	20240318	174800	11233320	4995	4995	4995	4995	0
64	20240318	174700	11233320	4995	4995	4995	4995	0
65	20240318	174600	11233320	4995	4995	4995	4995	0
66	20240318	174500	11233320	4995	4995	4995	4995	0
67	20240318	174400	11233320	4995	4995	4995	4995	0
68	20240318	174300	11233320	4995	4995	4995	4995	0
69	20240318	174200	11233320	4995	4995	4995	4995	0
70	20240318	174100	11233320	4995	4995	4995	4995	0
71	20240318	174000	11233320	4995	4995	4995	4995	0
72	20240318	173900	11233320	4995	4995	4995	4995	0
73	20240318	173800	11233320	4995	4995	4995	4995	0
74	20240318	173700	11233320	4995	4995	4995	4995	0
75	20240318	173600	11233320	4995	4995	4995	4995	0
76	20240318	173500	11233320	4995	4995	4995	4995	0
77	20240318	173400	11233320	4995	4995	4995	4995	0
78	20240318	173300	11233320	4995	4995	4995	4995	0
79	20240318	173200	11233320	4995	4995	4995	4995	0
80	20240318	173100	11233320	4995	4995	4995	4995	0
81	20240318	173000	11233320	4995	4995	4995	4995	0
82	20240318	172900	11233320	4995	4995	4995	4995	0
83	20240318	172800	11233320	4995	4995	4995	4995	0
84	20240318	172700	11233320	4995	4995	4995	4995	0
85	20240318	172600	11233320	4995	4995	4995	4995	0
86	20240318	172500	11233320	4995	4995	4995	4995	0
87	20240318	172400	11233320	4995	4995	4995	4995	0
88	20240318	172300	11233320	4995	4995	4995	4995	0
89	20240318	172200	11233320	4995	4995	4995	4995	0
90	20240318	172100	11233320	4995	4995	4995	4995	0
91	20240318	172000	11233320	4995	4995	4995	4995	0
92	20240318	171900	11233320	4995	4995	4995	4995	6
93	20240318	171800	11233320	4995	4995	4995	4995	0
94	20240318	171700	11233320	4995	4995	4995	4995	0
95	20240318	171600	11233320	4995	4995	4995	4995	0
96	20240318	171500	11233320	4995	4995	4995	4995	0
97	20240318	171400	11233320	4995	4995	4995	4995	0
98	20240318	171300	11233320	4995	4995	4995	4995	0
99	20240318	171200	11233320	4995	4995	4995	4995	0
100	20240318	171100	11233320	4995	4995	4995	4995	0
101	20240318	171000	11233320	4995	4995	4995	4995	0
102	20240318	170900	11233320	4995	4995	4995	4995	0
103	20240318	170800	11233320	4995	4995	4995	4995	0
104	20240318	170700	11233320	4995	4995	4995	4995	0
105	20240318	170600	11233320	4995	4995	4995	4995	0
106	20240318	170500	11233320	4995	4995	4995	4995	0
107	20240318	170400	11233320	4995	4995	4995	4995	0
108	20240318	170300	11233320	4995	4995	4995	4995	0
109	20240318	170200	11233320	4995	4995	4995	4995	0
110	20240318	170100	11233320	4995	4995	4995	4995	0
111	20240318	170000	11233320	4995	4995	4995	4995	0
112	20240318	165900	11233320	4995	4995	4995	4995	0
113	20240318	165800	11233320	4995	4995	4995	4995	0
114	20240318	165700	11233320	4995	4995	4995	4995	0
115	20240318	165600	11233320	4995	4995	4995	4995	0
116	20240318	165500	11233320	4995	4995	4995	4995	0
117	20240318	165400	11233320	4995	4995	4995	4995	0
118	20240318	165300	11233320	4995	4995	4995	4995	0
119	20240318	165200	11233320	4995	4995	4995	4995	0
120	20240318	165100	11233320	4995	4995	4995	4995	0
121	20240318	165000	11233320	4995	4995	4995	4995	0
122	20240318	164900	11233320	4995	4995	4995	4995	6
123	20240318	164800	11233320	4995	4995	4995	4995	0
124	20240318	164700	11233320	4995	4995	4995	4995	0
125	20240318	164600	11233320	4995	4995	4995	4995	0
126	20240318	164500	11233320	4995	4995	4995	4995	0
127	20240318	164400	11233320	4995	4995	4995	4995	0
128	20240318	164300	11233320	4995	4995	4995	4995	0
129	20240318	164200	11233320	4995	4995	4995	4995	0
130	20240318	164100	11233320	4995	4995	4995	4995	0
131	20240318	164000	11233320	4995	4995	4995	4995	0
132	20240318	163900	11233320	4995	4995	4995	4995	0
133	20240318	163800	11233320	4995	4995	4995	4995	0
134	20240318	163700	11233320	4995	4995	4995	4995	0
135	20240318	163600	11233320	4995	4995	4995	4995	0
136	20240318	163500	11233320	4995	4995	4995	4995	0
137	20240318	163400	11233320	4995	4995	4995	4995	0
138	20240318	163300	11233320	4995	4995	4995	4995	0
139	20240318	163200	11233320	4995	4995	4995	4995	0
140	20240318	163100	11233320	4995	4995	4995	4995	0
141	20240318	163000	11233320	4995	4995	4995	4995	0
142	20240318	162900	11233320	4995	4995	4995	4995	0
143	20240318	162800	11233320	4995	4995	4995	4995	0
144	20240318	162700	11233320	4995	4995	4995	4995	0
145	20240318	162600	11233320	4995	4995	4995	4995	0
146	20240318	162500	11233320	4995	4995	4995	4995	0
147	20240318	162400	11233320	4995	4995	4995	4995	0
148	20240318	162300	11233320	4995	4995	4995	4995	0
149	20240318	162200	11233320	4995	4995	4995	4995	0
150	20240318	162100	11233320	4995	4995	4995	4995	0
151	20240318	162000	11233320	4995	4995	4995	4995	0
152	20240318	161900	11233320	4995	4995	4995	4995	6
153	20240318	161800	11233320	4995	4995	4995	4995	0
154	20240318	161700	11233320	4995	4995	4995	4995	0
155	20240318	161600	11233320	4995	4995	4995	4995	0
156	20240318	161500	11233320	4995	4995	4995	4995	0
157	20240318	161400	11233320	4995	4995	4995	4995	0
158	20240318	161300	11233320	4995	4995	4995	4995	0
159	20240318	161200	11233320	4995	4995	4995	4995	0
160	20240318	161100	11233320	4995	4995	4995	4995	0
161	20240318	161000	11233320	4995	4995	4995	4995	0
162	20240318	160900	11233320	4995	4995	4995	4995	0
163	20240318	160800	11233320	4995	4995	4995	4995	0
164	20240318	160700	11233320	4995	4995	4995	4995	0
165	20240318	160600	11233320	4995	4995	4995	4995	0
166	20240318	160500	11233320	4995	4995	4995	4995	0
167	20240318	160400	11233320	4995	4995	4995	4995	0
168	20240318	160300	11233320	4995	4995	4995	4995	0
169	20240318	160200	11233320	4995	4995	4995	4995	0
170	20240318	160100	11233320	4995	4995	4995	4995	0
171	20240318	160000	11233320	4995	4995	4995	4995	0
172	20240318	155900	11233320	4995	4995	4995	4995	0
173	20240318	155800	11233320	4995	4995	4995	4995	0
174	20240318	155700	11233320	4995	4995	4995	4995	0
175	20240318	155600	11233320	4995	4995	4995	4995	0
176	20240318	155500	11233320	4995	4995	4995	4995	0
177	20240318	155400	11233320	4995	4995	4995	4995	0
178	20240318	155300	11233320	4995	4995	4995	4995	0
179	20240318	155200	11233320	4995	4995	4995	4995	0
180	20240318	155100	11233320	4995	4995	4995	4995	0
181	20240318	155000	11233320	4995	4995	4995	4995	0
182	20240318	154900	11233320	4995	4995	4995	4995	6
183	20240318	154800	11233320	4995	4995	4995	4995	0
184	20240318	154700	11233320	4995	4995	4995	4995	0
185	20240318	154600	11233320	4995	4995	4995	4995	0
186	20240318	154500	11233320	4995	4995	4995	4995	0
187	20240318	154400	11233320	4995	4995	4995	4995	0
188	20240318	154300	11233320	4995	4995	4995	4995	0
189	20240318	154200	11233320	4995	4995	4995	4995	0
190	20240318	154100	11233320	4995	4995	4995	4995	0
191	20240318	154000	11233320	4995	4995	4995	4995	0
192	20240318	153900	11233320	4995	4995	4995	4995	0
193	20240318	153800	11233320	4995	4995	4995	4995	0
194	20240318	153700	11233320	4995	4995	4995	4995	0
195	20240318	153600	11233320	4995	4995	4995	4995	0
196	20240318	153500	11233320	4995	4995	4995	4995	0
197	20240318	153400	11233320	4995	4995	4995	4995	0
198	20240318	153300	11233320	4995	4995	4995	4995	0
199	20240318	153200	11233320	4995	4995	4995	4995	0
200	20240318	153100	11233320	4995	4995	4995	4995	0
201	20240318	153000	11233320	4995	4995	4995	4995	6
202	20240318	152900	11203350	5000	5000	5000	5000	0
203	20240318	152800	11203350	5000	5000	5000	5000	0
204	20240318	152700	11203350	5000	5000	5000	5000	0
205	20240318	152600	11203350	5000	5000	5000	5000	0
206	20240318	152500	11203350	5000	5000	5000	5000	0
207	20240318	152400	11203350	5000	5000	5000	5000	0
208	20240318	152300	11203350	5000	5000	5000	5000	0
209	20240318	152200	11203350	5000	5000	5000	5000	0
210	20240318	152100	11203350	5000	5000	5000	5000	0
211	20240318	152000	11203350	5000	5000	5000	5000	0
212	20240318	151900	11203350	5000	4995	5000	4995	2
213	20240318	151800	11193355	4970	4970	4970	4970	0
214	20240318	151700	11193355	4970	4970	4970	4970	0
215	20240318	151600	11193355	4970	4970	4970	4970	0
216	20240318	151500	11193355	4970	4970	4970	4970	0
217	20240318	151400	11193355	4970	4970	4970	4970	0
218	20240318	151300	11193355	4970	4970	4970	4970	0
219	20240318	151200	11193355	4970	4970	4970	4970	17
220	20240318	151100	11108865	5010	5010	5010	5010	0
221	20240318	151000	11108865	5010	5010	5010	5010	0
222	20240318	150900	11108865	5010	5010	5010	5010	0
223	20240318	150800	11108865	5010	5010	5010	5010	0
224	20240318	150700	11108865	5010	5010	5010	5010	0
225	20240318	150600	11108865	5010	5010	5010	5010	0
226	20240318	150500	11108865	5010	5010	5010	5010	0
227	20240318	150400	11108865	5010	5010	5010	5010	0
228	20240318	150300	11108865	5010	5010	5010	5010	0
229	20240318	150200	11108865	5010	5010	5010	5010	0
230	20240318	150100	11108865	5010	5010	5010	5010	0
231	20240318	150000	11108865	5010	5010	5010	5010	0
232	20240318	145900	11108865	5010	5010	5010	5010	0
233	20240318	145800	11108865	5010	5010	5010	5010	0
234	20240318	145700	11108865	5010	5010	5010	5010	0
235	20240318	145600	11108865	5010	5010	5010	5010	0
236	20240318	145500	11108865	5010	5010	5010	5010	0
237	20240318	145400	11108865	5010	5010	5010	5010	0
238	20240318	145300	11108865	5010	5010	5010	5010	1
239	20240318	145200	11103855	5010	5010	5010	5010	0
240	20240318	145100	11103855	5010	5010	5010	5010	0
241	20240318	145000	11103855	5010	5010	5010	5010	0
242	20240318	144900	11103855	5010	5010	5010	5010	0
243	20240318	144800	11103855	5010	5010	5010	5010	0
244	20240318	144700	11103855	5010	5010	5010	5010	0
245	20240318	144600	11103855	5010	5010	5010	5010	0
246	20240318	144500	11103855	5010	5010	5010	5010	0
247	20240318	144400	11103855	5010	5010	5010	5010	0
248	20240318	144300	11103855	5010	5010	5010	5010	0
249	20240318	144200	11103855	5010	5010	5010	5010	0
250	20240318	144100	11103855	5010	5010	5010	5010	0
251	20240318	144000	11103855	5010	5010	5010	5010	1
252	20240318	143900	11098845	4965	4965	4965	4965	1
253	20240318	143800	11093880	4960	4960	4960	4960	0
254	20240318	143700	11093880	4960	4960	4960	4960	0
255	20240318	143600	11093880	4960	4960	4960	4960	0
256	20240318	143500	11093880	4960	4960	4960	4960	0
257	20240318	143400	11093880	4960	4965	4965	4960	257
258	20240318	143300	9818340	4970	4970	4970	4970	3
259	20240318	143200	9803430	4970	4970	4970	4970	89
260	20240318	143100	9361100	4975	4975	4975	4975	1
261	20240318	143000	9356125	5010	5010	5010	5010	0
262	20240318	142900	9356125	5010	5010	5010	5010	0
263	20240318	142800	9356125	5010	5010	5010	5010	0
264	20240318	142700	9356125	5010	5010	5010	5010	0
265	20240318	142600	9356125	5010	5010	5010	5010	0
266	20240318	142500	9356125	5010	5010	5010	5010	0
267	20240318	142400	9356125	5010	5010	5010	5010	0
268	20240318	142300	9356125	5010	5010	5010	5010	0
269	20240318	142200	9356125	5010	5010	5010	5010	0
270	20240318	142100	9356125	5010	5010	5010	5010	0
271	20240318	142000	9356125	5010	5010	5010	5010	0
272	20240318	141900	9356125	5010	5010	5010	5010	0
273	20240318	141800	9356125	5010	5010	5010	5010	0
274	20240318	141700	9356125	5010	5010	5010	5010	0
275	20240318	141600	9356125	5010	5010	5010	5010	0
276	20240318	141500	9356125	5010	5010	5010	5010	0
277	20240318	141400	9356125	5010	5010	5010	5010	0
278	20240318	141300	9356125	5010	5010	5010	5010	0
279	20240318	141200	9356125	5010	5010	5010	5010	0
280	20240318	141100	9356125	5010	5010	5010	5010	0
281	20240318	141000	9356125	5010	5010	5010	5010	0
282	20240318	140900	9356125	5010	5010	5010	5010	0
283	20240318	140800	9356125	5010	5010	5010	5010	2
284	20240318	140700	9346105	5010	5010	5010	5010	0
285	20240318	140600	9346105	5010	5010	5010	5010	0
286	20240318	140500	9346105	5010	5010	5010	5010	0
287	20240318	140400	9346105	5010	5010	5010	5010	0
288	20240318	140300	9346105	5010	5010	5010	5010	0
289	20240318	140200	9346105	5010	5010	5010	5010	0
290	20240318	140100	9346105	5010	5010	5010	5010	0
291	20240318	140000	9346105	5010	5010	5010	5010	9
292	20240318	135900	9301015	5010	5010	5010	5010	1
293	20240318	135800	9296005	4970	4970	4970	4970	0
294	20240318	135700	9296005	4970	4970	4970	4970	0
295	20240318	135600	9296005	4970	4975	4975	4970	6
296	20240318	135500	9266180	4985	4985	4985	4985	0
297	20240318	135400	9266180	4985	4985	4985	4985	0
298	20240318	135300	9266180	4985	4985	4985	4985	45
299	20240318	135200	9041855	4985	4985	4985	4985	0
300	20240318	135100	9041855	4985	4990	4990	4985	10
301	20240318	135000	8991980	4995	4995	4995	4995	9
302	20240318	134900	8947025	4995	4995	4995	4995	9
303	20240318	134800	8902070	5000	5000	5000	5000	0
304	20240318	134700	8902070	5000	5000	5000	5000	0
305	20240318	134600	8902070	5000	5000	5000	5000	0
306	20240318	134500	8902070	5000	5000	5000	5000	0
307	20240318	134400	8902070	5000	5000	5000	5000	0
308	20240318	134300	8902070	5000	5000	5000	5000	12
309	20240318	134200	8842070	5020	5020	5020	5020	0
310	20240318	134100	8842070	5020	5020	5020	5020	0
311	20240318	134000	8842070	5020	5020	5020	5020	0
312	20240318	133900	8842070	5020	5020	5020	5020	0
313	20240318	133800	8842070	5020	5020	5020	5020	0
314	20240318	133700	8842070	5020	5020	5020	5020	0
315	20240318	133600	8842070	5020	5020	5020	5020	0
316	20240318	133500	8842070	5020	5020	5020	5020	1
317	20240318	133400	8837050	5020	5020	5020	5020	0
318	20240318	133300	8837050	5020	5020	5020	5020	0
319	20240318	133200	8837050	5020	5020	5020	5020	0
320	20240318	133100	8837050	5020	5020	5020	5020	0
321	20240318	133000	8837050	5020	5020	5020	5020	0
322	20240318	132900	8837050	5020	5020	5020	5020	0
323	20240318	132800	8837050	5020	5020	5020	5020	0
324	20240318	132700	8837050	5020	5020	5020	5020	0
325	20240318	132600	8837050	5020	5020	5020	5020	0
326	20240318	132500	8837050	5020	5020	5020	5020	0
327	20240318	132400	8837050	5020	5020	5020	5020	0
328	20240318	132300	8837050	5020	5020	5020	5020	0
329	20240318	132200	8837050	5020	5020	5020	5020	0
330	20240318	132100	8837050	5020	5020	5020	5020	0
331	20240318	132000	8837050	5020	5020	5020	5020	0
332	20240318	131900	8837050	5020	5020	5020	5020	0
333	20240318	131800	8837050	5020	5020	5020	5020	0
334	20240318	131700	8837050	5020	5020	5020	5020	0
335	20240318	131600	8837050	5020	5020	5020	5020	0
336	20240318	131500	8837050	5020	5020	5020	5020	0
337	20240318	131400	8837050	5020	5020	5020	5020	0
338	20240318	131300	8837050	5020	5020	5020	5020	0
339	20240318	131200	8837050	5020	5020	5020	5020	0
340	20240318	131100	8837050	5020	5020	5020	5020	0
341	20240318	131000	8837050	5020	5020	5020	5020	274
342	20240318	130900	7461570	5010	5010	5010	5010	0
343	20240318	130800	7461570	5010	5010	5010	5010	0
344	20240318	130700	7461570	5010	5010	5010	5010	0
345	20240318	130600	7461570	5010	5010	5010	5010	0
346	20240318	130500	7461570	5010	5010	5010	5010	0
347	20240318	130400	7461570	5010	5010	5010	5010	0
348	20240318	130300	7461570	5010	5010	5010	5010	0
349	20240318	130200	7461570	5010	5010	5010	5010	78
350	20240318	130100	7070790	5010	5010	5010	5010	0
351	20240318	130000	7070790	5010	5010	5010	5010	0
352	20240318	125900	7070790	5010	5010	5010	5010	0
353	20240318	125800	7070790	5010	5010	5010	5010	0
354	20240318	125700	7070790	5010	5010	5010	5010	0
355	20240318	125600	7070790	5010	5010	5010	5010	0
356	20240318	125500	7070790	5010	5010	5010	5010	0
357	20240318	125400	7070790	5010	5010	5010	5010	0
358	20240318	125300	7070790	5010	5010	5010	5010	10
359	20240318	125200	7020690	5010	5010	5010	5010	0
360	20240318	125100	7020690	5010	5010	5010	5010	0
361	20240318	125000	7020690	5010	5010	5010	5010	2
362	20240318	124900	7010670	5010	5010	5010	5010	0
363	20240318	124800	7010670	5010	5010	5010	5010	0
364	20240318	124700	7010670	5010	5010	5010	5010	0
365	20240318	124600	7010670	5010	5010	5010	5010	0
366	20240318	124500	7010670	5010	5010	5010	5010	0
367	20240318	124400	7010670	5010	5010	5010	5010	0
368	20240318	124300	7010670	5010	5010	5010	5010	0
369	20240318	124200	7010670	5010	5010	5010	5010	0
370	20240318	124100	7010670	5010	5010	5010	5010	0
371	20240318	124000	7010670	5010	5010	5010	5010	9
372	20240318	123900	6965580	5010	5010	5010	5010	0
373	20240318	123800	6965580	5010	5010	5010	5010	0
374	20240318	123700	6965580	5010	5010	5010	5010	0
375	20240318	123600	6965580	5010	5010	5010	5010	0
376	20240318	123500	6965580	5010	5010	5010	5010	0
377	20240318	123400	6965580	5010	5010	5010	5010	0
378	20240318	123300	6965580	5010	5010	5010	5010	0
379	20240318	123200	6965580	5010	5010	5010	5010	0
380	20240318	123100	6965580	5010	5010	5010	5010	0
381	20240318	123000	6965580	5010	5010	5010	5010	0
382	20240318	122900	6965580	5010	5010	5010	5010	0
383	20240318	122800	6965580	5010	5010	5010	5010	0
384	20240318	122700	6965580	5010	5010	5010	5010	0
385	20240318	122600	6965580	5010	5010	5010	5010	0
386	20240318	122500	6965580	5010	5010	5010	5010	0
387	20240318	122400	6965580	5010	5010	5010	5010	0
388	20240318	122300	6965580	5010	5010	5010	5010	0
389	20240318	122200	6965580	5010	5010	5010	5010	0
390	20240318	122100	6965580	5010	5010	5010	5010	0
391	20240318	122000	6965580	5010	5010	5010	5010	0
392	20240318	121900	6965580	5010	5010	5010	5010	0
393	20240318	121800	6965580	5010	5010	5010	5010	0
394	20240318	121700	6965580	5010	5010	5010	5010	0
395	20240318	121600	6965580	5010	5010	5010	5010	1
396	20240318	121500	6960570	5010	5010	5010	5010	0
397	20240318	121400	6960570	5010	5010	5010	5010	0
398	20240318	121300	6960570	5010	5010	5010	5010	0
399	20240318	121200	6960570	5010	5010	5010	5010	0
400	20240318	121100	6960570	5010	5010	5010	5010	0
401	20240318	121000	6960570	5010	5010	5010	5010	1
402	20240318	120900	6955560	5020	5020	5020	5020	0
403	20240318	120800	6955560	5020	5020	5020	5020	0
404	20240318	120700	6955560	5020	5020	5020	5020	143
405	20240318	120600	6237700	5020	5020	5020	5020	0
406	20240318	120500	6237700	5020	5020	5020	5020	0
407	20240318	120400	6237700	5020	5020	5020	5020	0
408	20240318	120300	6237700	5020	5020	5020	5020	0
409	20240318	120200	6237700	5020	5020	5020	5020	0
410	20240318	120100	6237700	5020	5020	5020	5020	0
411	20240318	120000	6237700	5020	5030	5030	5020	75
412	20240318	115900	5861040	5030	5030	5030	5030	0
413	20240318	115800	5861040	5030	5030	5030	5030	0
414	20240318	115700	5861040	5030	5030	5030	5030	0
415	20240318	115600	5861040	5030	5030	5030	5030	0
416	20240318	115500	5861040	5030	5030	5030	5030	0
417	20240318	115400	5861040	5030	5030	5030	5030	0
418	20240318	115300	5861040	5030	5030	5030	5030	0
419	20240318	115200	5861040	5030	5030	5030	5030	0
420	20240318	115100	5861040	5030	5030	5030	5030	0
421	20240318	115000	5861040	5030	5030	5030	5030	0
422	20240318	114900	5861040	5030	5030	5030	5030	0
423	20240318	114800	5861040	5030	5030	5030	5030	200
424	20240318	114700	4855040	5040	5040	5040	5040	0
425	20240318	114600	4855040	5040	5040	5040	5040	0
426	20240318	114500	4855040	5040	5040	5040	5040	0
427	20240318	114400	4855040	5040	5040	5040	5040	0
428	20240318	114300	4855040	5040	5040	5040	5040	0
429	20240318	114200	4855040	5040	5040	5040	5040	0
430	20240318	114100	4855040	5040	5040	5040	5040	0
431	20240318	114000	4855040	5040	5040	5040	5040	0
432	20240318	113900	4855040	5040	5040	5040	5040	0
433	20240318	113800	4855040	5040	5040	5040	5040	0
434	20240318	113700	4855040	5040	5040	5040	5040	0
435	20240318	113600	4855040	5040	5040	5040	5040	0
436	20240318	113500	4855040	5040	5040	5040	5040	0
437	20240318	113400	4855040	5040	5040	5040	5040	0
438	20240318	113300	4855040	5040	5040	5040	5040	0
439	20240318	113200	4855040	5040	5040	5040	5040	0
440	20240318	113100	4855040	5040	5040	5040	5040	0
441	20240318	113000	4855040	5040	5040	5040	5040	0
442	20240318	112900	4855040	5040	5040	5040	5040	0
443	20240318	112800	4855040	5040	5040	5040	5040	0
444	20240318	112700	4855040	5040	5040	5040	5040	198
445	20240318	112600	3857120	5040	5040	5040	5040	0
446	20240318	112500	3857120	5040	5040	5040	5040	0
447	20240318	112400	3857120	5040	5040	5040	5040	0
448	20240318	112300	3857120	5040	5040	5040	5040	0
449	20240318	112200	3857120	5040	5040	5040	5040	0
450	20240318	112100	3857120	5040	5040	5040	5040	0
451	20240318	112000	3857120	5040	5040	5040	5040	0
452	20240318	111900	3857120	5040	5040	5040	5040	0
453	20240318	111800	3857120	5040	5040	5040	5040	0
454	20240318	111700	3857120	5040	5040	5040	5040	0
455	20240318	111600	3857120	5040	5040	5040	5040	0
456	20240318	111500	3857120	5040	5040	5040	5040	0
457	20240318	111400	3857120	5040	5040	5040	5040	0
458	20240318	111300	3857120	5040	5040	5040	5040	6
459	20240318	111200	3826880	5040	5040	5040	5040	0
460	20240318	111100	3826880	5040	5040	5040	5040	0
461	20240318	111000	3826880	5040	5040	5040	5040	0
462	20240318	110900	3826880	5040	5040	5040	5040	0
463	20240318	110800	3826880	5040	5040	5040	5040	0
464	20240318	110700	3826880	5040	5040	5040	5040	0
465	20240318	110600	3826880	5040	5040	5040	5040	0
466	20240318	110500	3826880	5040	5040	5040	5040	1
467	20240318	110400	3821840	5040	5040	5040	5040	0
468	20240318	110300	3821840	5040	5040	5040	5040	0
469	20240318	110200	3821840	5040	5040	5040	5040	0
470	20240318	110100	3821840	5040	5040	5040	5040	0
471	20240318	110000	3821840	5040	5040	5040	5040	0
472	20240318	105900	3821840	5040	5040	5040	5040	1
473	20240318	105800	3816800	5080	5080	5080	5080	0
474	20240318	105700	3816800	5080	5080	5080	5080	0
475	20240318	105600	3816800	5080	5080	5080	5080	0
476	20240318	105500	3816800	5080	5080	5080	5080	0
477	20240318	105400	3816800	5080	5080	5080	5080	0
478	20240318	105300	3816800	5080	5080	5080	5080	0
479	20240318	105200	3816800	5080	5080	5080	5080	1
480	20240318	105100	3811720	5030	5030	5030	5030	0
481	20240318	105000	3811720	5030	5030	5030	5030	0
482	20240318	104900	3811720	5030	5030	5030	5030	0
483	20240318	104800	3811720	5030	5030	5030	5030	0
484	20240318	104700	3811720	5030	5030	5030	5030	0
485	20240318	104600	3811720	5030	5030	5030	5030	0
486	20240318	104500	3811720	5030	5030	5030	5030	0
487	20240318	104400	3811720	5030	5030	5030	5030	0
488	20240318	104300	3811720	5030	5030	5030	5030	0
489	20240318	104200	3811720	5030	5030	5030	5030	0
490	20240318	104100	3811720	5030	5030	5030	5030	0
491	20240318	104000	3811720	5030	5030	5030	5030	0
492	20240318	103900	3811720	5030	5030	5030	5030	0
493	20240318	103800	3811720	5030	5030	5030	5030	0
494	20240318	103700	3811720	5030	5030	5030	5030	13
495	20240318	103600	3746330	5030	5030	5030	5030	0
496	20240318	103500	3746330	5030	5060	5060	5030	158
497	20240318	103400	2951500	5080	5080	5080	5080	0
498	20240318	103300	2951500	5080	5080	5080	5080	0
499	20240318	103200	2951500	5080	5080	5080	5080	0
500	20240318	103100	2951500	5080	5080	5080	5080	0
501	20240318	103000	2951500	5080	5080	5080	5080	0
502	20240318	102900	2951500	5080	5080	5080	5080	0
503	20240318	102800	2951500	5080	5080	5080	5080	0
504	20240318	102700	2951500	5080	5080	5080	5080	0
505	20240318	102600	2951500	5080	5080	5080	5080	0
506	20240318	102500	2951500	5080	5080	5080	5080	0
507	20240318	102400	2951500	5080	5080	5080	5080	0
508	20240318	102300	2951500	5080	5080	5080	5080	1
509	20240318	102200	2946420	5060	5050	5060	5050	104
510	20240318	102100	2420220	5050	5050	5050	5050	0
511	20240318	102000	2420220	5050	5050	5050	5050	0
512	20240318	101900	2420220	5050	5050	5050	5050	0
513	20240318	101800	2420220	5050	5050	5050	5050	0
514	20240318	101700	2420220	5050	5050	5050	5050	0
515	20240318	101600	2420220	5050	5050	5050	5050	14
516	20240318	101500	2349520	5050	5050	5050	5050	0
517	20240318	101400	2349520	5050	5050	5050	5050	0
518	20240318	101300	2349520	5050	5050	5050	5050	0
519	20240318	101200	2349520	5050	5050	5050	5050	0
520	20240318	101100	2349520	5050	5050	5050	5050	1
521	20240318	101000	2344470	5010	5010	5010	5010	0
522	20240318	100900	2344470	5010	5010	5010	5010	21
523	20240318	100800	2239260	5100	5100	5100	5100	0
524	20240318	100700	2239260	5100	5100	5100	5100	0
525	20240318	100600	2239260	5100	5100	5100	5100	0
526	20240318	100500	2239260	5100	5100	5100	5100	0
527	20240318	100400	2239260	5100	5100	5100	5100	0
528	20240318	100300	2239260	5100	5100	5100	5100	0
529	20240318	100200	2239260	5100	5100	5100	5100	0
530	20240318	100100	2239260	5100	5100	5100	5100	0
531	20240318	100000	2239260	5100	5100	5100	5100	0
532	20240318	095900	2239260	5100	5100	5100	5100	0
533	20240318	095800	2239260	5100	5100	5100	5100	0
534	20240318	095700	2239260	5100	5100	5100	5100	0
535	20240318	095600	2239260	5100	5100	5100	5100	0
536	20240318	095500	2239260	5100	5100	5100	5100	0
537	20240318	095400	2239260	5100	5100	5100	5100	0
538	20240318	095300	2239260	5100	5100	5100	5100	0
539	20240318	095200	2239260	5100	5100	5100	5100	0
540	20240318	095100	2239260	5100	5100	5100	5100	0
541	20240318	095000	2239260	5100	5100	5100	5100	0
542	20240318	094900	2239260	5100	5100	5100	5100	0
543	20240318	094800	2239260	5100	5100	5100	5100	0
544	20240318	094700	2239260	5100	5100	5100	5100	0
545	20240318	094600	2239260	5100	5100	5100	5100	0
546	20240318	094500	2239260	5100	5100	5100	5100	0
547	20240318	094400	2239260	5100	5100	5100	5100	0
548	20240318	094300	2239260	5100	5100	5100	5100	0
549	20240318	094200	2239260	5100	5100	5100	5100	0
550	20240318	094100	2239260	5100	5100	5100	5100	0
551	20240318	094000	2239260	5100	5100	5100	5100	0
552	20240318	093900	2239260	5100	5100	5100	5100	0
553	20240318	093800	2239260	5100	5100	5100	5100	0
554	20240318	093700	2239260	5100	5090	5100	5090	13
555	20240318	093600	2172970	5100	5100	5100	5100	0
556	20240318	093500	2172970	5100	4995	5100	4995	32
557	20240318	093400	2012930	5100	5100	5100	5100	0
558	20240318	093300	2012930	5100	5100	5100	5100	0
559	20240318	093200	2012930	5100	5100	5100	5100	0
560	20240318	093100	2012930	5100	5100	5100	5100	0
561	20240318	093000	2012930	5100	5100	5100	5100	20
562	20240318	092900	1910930	5100	5100	5100	5100	0
563	20240318	092800	1910930	5100	5100	5100	5100	0
564	20240318	092700	1910930	5100	5100	5100	5100	0
565	20240318	092600	1910930	5100	5100	5100	5100	0
566	20240318	092500	1910930	5100	5100	5100	5100	0
567	20240318	092400	1910930	5100	5100	5100	5100	0
568	20240318	092300	1910930	5100	5100	5100	5100	4
569	20240318	092200	1890530	5140	5140	5140	5140	0
570	20240318	092100	1890530	5140	5140	5140	5140	0
571	20240318	092000	1890530	5140	5140	5140	5140	0
572	20240318	091900	1890530	5140	5140	5140	5140	0
573	20240318	091800	1890530	5140	5140	5140	5140	0
574	20240318	091700	1890530	5140	5140	5140	5140	0
575	20240318	091600	1890530	5140	5140	5140	5140	0
576	20240318	091500	1890530	5140	5140	5140	5140	0
577	20240318	091400	1890530	5140	5140	5140	5140	0
578	20240318	091300	1890530	5140	5130	5140	5130	2
579	20240318	091200	1880260	5010	5010	5010	5010	2
580	20240318	091100	1870240	5160	5160	5160	5160	1
581	20240318	091000	1865080	5010	5010	5010	5010	5
582	20240318	090900	1840030	5190	5190	5190	5190	0
583	20240318	090800	1840030	5190	5160	5190	5160	247
584	20240318	090700	559080	5190	5190	5190	5190	1
585	20240318	090600	553890	4990	4990	4990	4990	0
586	20240318	090500	553890	4990	4990	4990	4990	0
587	20240318	090400	553890	4990	4990	4990	4990	0
588	20240318	090300	553890	4990	4990	4990	4990	104
589	20240318	090200	34930	4990	4990	4990	4990	0
590	20240318	090100	34930	4990	4990	4990	4990	0
591	20240318	090000	34930	4990	4990	4990	4990	7