KissMeData/216400/min/candle-20240318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240318	203800	8994750	9130	9130	9130	9130	10
3	20240318	203700	8994750	9130	9130	9130	9130	0
4	20240318	203600	8994750	9130	9130	9130	9130	0
5	20240318	203500	8994750	9130	9130	9130	9130	0
6	20240318	203400	8994750	9130	9130	9130	9130	0
7	20240318	203300	8994750	9130	9130	9130	9130	0
8	20240318	203200	8994750	9130	9130	9130	9130	0
9	20240318	203100	8994750	9130	9130	9130	9130	0
10	20240318	203000	8994750	9130	9130	9130	9130	0
11	20240318	202900	8994750	9130	9130	9130	9130	0
12	20240318	202800	8994750	9130	9130	9130	9130	0
13	20240318	202700	8994750	9130	9130	9130	9130	0
14	20240318	202600	8994750	9130	9130	9130	9130	0
15	20240318	202500	8994750	9130	9130	9130	9130	0
16	20240318	202400	8994750	9130	9130	9130	9130	0
17	20240318	202300	8994750	9130	9130	9130	9130	0
18	20240318	202200	8994750	9130	9130	9130	9130	0
19	20240318	202100	8994750	9130	9130	9130	9130	0
20	20240318	202000	8994750	9130	9130	9130	9130	0
21	20240318	201900	8994750	9130	9130	9130	9130	0
22	20240318	201800	8994750	9130	9130	9130	9130	0
23	20240318	201700	8994750	9130	9130	9130	9130	0
24	20240318	201600	8994750	9130	9130	9130	9130	0
25	20240318	201500	8994750	9130	9130	9130	9130	0
26	20240318	201400	8994750	9130	9130	9130	9130	0
27	20240318	201300	8994750	9130	9130	9130	9130	0
28	20240318	201200	8994750	9130	9130	9130	9130	0
29	20240318	201100	8994750	9130	9130	9130	9130	0
30	20240318	201000	8994750	9130	9130	9130	9130	0
31	20240318	200900	8994750	9130	9130	9130	9130	0
32	20240318	200800	8994750	9130	9130	9130	9130	10
33	20240318	200700	8994750	9130	9130	9130	9130	0
34	20240318	200600	8994750	9130	9130	9130	9130	0
35	20240318	200500	8994750	9130	9130	9130	9130	0
36	20240318	200400	8994750	9130	9130	9130	9130	0
37	20240318	200300	8994750	9130	9130	9130	9130	0
38	20240318	200200	8994750	9130	9130	9130	9130	0
39	20240318	200100	8994750	9130	9130	9130	9130	0
40	20240318	200000	8994750	9130	9130	9130	9130	0
41	20240318	195900	8994750	9130	9130	9130	9130	0
42	20240318	195800	8994750	9130	9130	9130	9130	0
43	20240318	195700	8994750	9130	9130	9130	9130	0
44	20240318	195600	8994750	9130	9130	9130	9130	0
45	20240318	195500	8994750	9130	9130	9130	9130	0
46	20240318	195400	8994750	9130	9130	9130	9130	0
47	20240318	195300	8994750	9130	9130	9130	9130	0
48	20240318	195200	8994750	9130	9130	9130	9130	0
49	20240318	195100	8994750	9130	9130	9130	9130	0
50	20240318	195000	8994750	9130	9130	9130	9130	0
51	20240318	194900	8994750	9130	9130	9130	9130	0
52	20240318	194800	8994750	9130	9130	9130	9130	0
53	20240318	194700	8994750	9130	9130	9130	9130	0
54	20240318	194600	8994750	9130	9130	9130	9130	0
55	20240318	194500	8994750	9130	9130	9130	9130	0
56	20240318	194400	8994750	9130	9130	9130	9130	0
57	20240318	194300	8994750	9130	9130	9130	9130	0
58	20240318	194200	8994750	9130	9130	9130	9130	0
59	20240318	194100	8994750	9130	9130	9130	9130	0
60	20240318	194000	8994750	9130	9130	9130	9130	0
61	20240318	193900	8994750	9130	9130	9130	9130	0
62	20240318	193800	8994750	9130	9130	9130	9130	10
63	20240318	193700	8994750	9130	9130	9130	9130	0
64	20240318	193600	8994750	9130	9130	9130	9130	0
65	20240318	193500	8994750	9130	9130	9130	9130	0
66	20240318	193400	8994750	9130	9130	9130	9130	0
67	20240318	193300	8994750	9130	9130	9130	9130	0
68	20240318	193200	8994750	9130	9130	9130	9130	0
69	20240318	193100	8994750	9130	9130	9130	9130	0
70	20240318	193000	8994750	9130	9130	9130	9130	0
71	20240318	192900	8994750	9130	9130	9130	9130	0
72	20240318	192800	8994750	9130	9130	9130	9130	0
73	20240318	192700	8994750	9130	9130	9130	9130	0
74	20240318	192600	8994750	9130	9130	9130	9130	0
75	20240318	192500	8994750	9130	9130	9130	9130	0
76	20240318	192400	8994750	9130	9130	9130	9130	0
77	20240318	192300	8994750	9130	9130	9130	9130	0
78	20240318	192200	8994750	9130	9130	9130	9130	0
79	20240318	192100	8994750	9130	9130	9130	9130	0
80	20240318	192000	8994750	9130	9130	9130	9130	0
81	20240318	191900	8994750	9130	9130	9130	9130	0
82	20240318	191800	8994750	9130	9130	9130	9130	0
83	20240318	191700	8994750	9130	9130	9130	9130	0
84	20240318	191600	8994750	9130	9130	9130	9130	0
85	20240318	191500	8994750	9130	9130	9130	9130	0
86	20240318	191400	8994750	9130	9130	9130	9130	0
87	20240318	191300	8994750	9130	9130	9130	9130	0
88	20240318	191200	8994750	9130	9130	9130	9130	0
89	20240318	191100	8994750	9130	9130	9130	9130	0
90	20240318	191000	8994750	9130	9130	9130	9130	0
91	20240318	190900	8994750	9130	9130	9130	9130	0
92	20240318	190800	8994750	9130	9130	9130	9130	10
93	20240318	190700	8994750	9130	9130	9130	9130	0
94	20240318	190600	8994750	9130	9130	9130	9130	0
95	20240318	190500	8994750	9130	9130	9130	9130	0
96	20240318	190400	8994750	9130	9130	9130	9130	0
97	20240318	190300	8994750	9130	9130	9130	9130	0
98	20240318	190200	8994750	9130	9130	9130	9130	0
99	20240318	190100	8994750	9130	9130	9130	9130	0
100	20240318	190000	8994750	9130	9130	9130	9130	0
101	20240318	185900	8994750	9130	9130	9130	9130	0
102	20240318	185800	8994750	9130	9130	9130	9130	0
103	20240318	185700	8994750	9130	9130	9130	9130	0
104	20240318	185600	8994750	9130	9130	9130	9130	0
105	20240318	185500	8994750	9130	9130	9130	9130	0
106	20240318	185400	8994750	9130	9130	9130	9130	0
107	20240318	185300	8994750	9130	9130	9130	9130	0
108	20240318	185200	8994750	9130	9130	9130	9130	0
109	20240318	185100	8994750	9130	9130	9130	9130	0
110	20240318	185000	8994750	9130	9130	9130	9130	0
111	20240318	184900	8994750	9130	9130	9130	9130	0
112	20240318	184800	8994750	9130	9130	9130	9130	0
113	20240318	184700	8994750	9130	9130	9130	9130	0
114	20240318	184600	8994750	9130	9130	9130	9130	0
115	20240318	184500	8994750	9130	9130	9130	9130	0
116	20240318	184400	8994750	9130	9130	9130	9130	0
117	20240318	184300	8994750	9130	9130	9130	9130	0
118	20240318	184200	8994750	9130	9130	9130	9130	0
119	20240318	184100	8994750	9130	9130	9130	9130	0
120	20240318	184000	8994750	9130	9130	9130	9130	0
121	20240318	183900	8994750	9130	9130	9130	9130	0
122	20240318	183800	8994750	9130	9130	9130	9130	10
123	20240318	183700	8994750	9130	9130	9130	9130	0
124	20240318	183600	8994750	9130	9130	9130	9130	0
125	20240318	183500	8994750	9130	9130	9130	9130	0
126	20240318	183400	8994750	9130	9130	9130	9130	0
127	20240318	183300	8994750	9130	9130	9130	9130	0
128	20240318	183200	8994750	9130	9130	9130	9130	0
129	20240318	183100	8994750	9130	9130	9130	9130	0
130	20240318	183000	8994750	9130	9130	9130	9130	0
131	20240318	182900	8994750	9130	9130	9130	9130	0
132	20240318	182800	8994750	9130	9130	9130	9130	0
133	20240318	182700	8994750	9130	9130	9130	9130	0
134	20240318	182600	8994750	9130	9130	9130	9130	0
135	20240318	182500	8994750	9130	9130	9130	9130	0
136	20240318	182400	8994750	9130	9130	9130	9130	0
137	20240318	182300	8994750	9130	9130	9130	9130	0
138	20240318	182200	8994750	9130	9130	9130	9130	0
139	20240318	182100	8994750	9130	9130	9130	9130	0
140	20240318	182000	8994750	9130	9130	9130	9130	0
141	20240318	181900	8994750	9130	9130	9130	9130	0
142	20240318	181800	8994750	9130	9130	9130	9130	0
143	20240318	181700	8994750	9130	9130	9130	9130	0
144	20240318	181600	8994750	9130	9130	9130	9130	0
145	20240318	181500	8994750	9130	9130	9130	9130	0
146	20240318	181400	8994750	9130	9130	9130	9130	0
147	20240318	181300	8994750	9130	9130	9130	9130	0
148	20240318	181200	8994750	9130	9130	9130	9130	0
149	20240318	181100	8994750	9130	9130	9130	9130	0
150	20240318	181000	8994750	9130	9130	9130	9130	0
151	20240318	180900	8994750	9130	9130	9130	9130	0
152	20240318	180800	8994750	9130	9130	9130	9130	10
153	20240318	180700	8994750	9130	9130	9130	9130	0
154	20240318	180600	8994750	9130	9130	9130	9130	0
155	20240318	180500	8994750	9130	9130	9130	9130	0
156	20240318	180400	8994750	9130	9130	9130	9130	0
157	20240318	180300	8994750	9130	9130	9130	9130	0
158	20240318	180200	8994750	9130	9130	9130	9130	0
159	20240318	180100	8994750	9130	9130	9130	9130	0
160	20240318	180000	8994750	9130	9130	9130	9130	0
161	20240318	175900	8994750	9130	9130	9130	9130	0
162	20240318	175800	8994750	9130	9130	9130	9130	0
163	20240318	175700	8994750	9130	9130	9130	9130	0
164	20240318	175600	8994750	9130	9130	9130	9130	0
165	20240318	175500	8994750	9130	9130	9130	9130	0
166	20240318	175400	8994750	9130	9130	9130	9130	0
167	20240318	175300	8994750	9130	9130	9130	9130	0
168	20240318	175200	8994750	9130	9130	9130	9130	0
169	20240318	175100	8994750	9130	9130	9130	9130	0
170	20240318	175000	8994750	9130	9130	9130	9130	0
171	20240318	174900	8994750	9130	9130	9130	9130	0
172	20240318	174800	8994750	9130	9130	9130	9130	0
173	20240318	174700	8994750	9130	9130	9130	9130	0
174	20240318	174600	8994750	9130	9130	9130	9130	0
175	20240318	174500	8994750	9130	9130	9130	9130	0
176	20240318	174400	8994750	9130	9130	9130	9130	0
177	20240318	174300	8994750	9130	9130	9130	9130	0
178	20240318	174200	8994750	9130	9130	9130	9130	0
179	20240318	174100	8994750	9130	9130	9130	9130	0
180	20240318	174000	8994750	9130	9130	9130	9130	0
181	20240318	173900	8994750	9130	9130	9130	9130	0
182	20240318	173800	8994750	9130	9130	9130	9130	10
183	20240318	173700	8994750	9130	9130	9130	9130	0
184	20240318	173600	8994750	9130	9130	9130	9130	0
185	20240318	173500	8994750	9130	9130	9130	9130	0
186	20240318	173400	8994750	9130	9130	9130	9130	0
187	20240318	173300	8994750	9130	9130	9130	9130	0
188	20240318	173200	8994750	9130	9130	9130	9130	0
189	20240318	173100	8994750	9130	9130	9130	9130	0
190	20240318	173000	8994750	9130	9130	9130	9130	0
191	20240318	172900	8994750	9130	9130	9130	9130	0
192	20240318	172800	8994750	9130	9130	9130	9130	0
193	20240318	172700	8994750	9130	9130	9130	9130	0
194	20240318	172600	8994750	9130	9130	9130	9130	0
195	20240318	172500	8994750	9130	9130	9130	9130	0
196	20240318	172400	8994750	9130	9130	9130	9130	0
197	20240318	172300	8994750	9130	9130	9130	9130	0
198	20240318	172200	8994750	9130	9130	9130	9130	0
199	20240318	172100	8994750	9130	9130	9130	9130	0
200	20240318	172000	8994750	9130	9130	9130	9130	0
201	20240318	171900	8994750	9130	9130	9130	9130	0
202	20240318	171800	8994750	9130	9130	9130	9130	0
203	20240318	171700	8994750	9130	9130	9130	9130	0
204	20240318	171600	8994750	9130	9130	9130	9130	0
205	20240318	171500	8994750	9130	9130	9130	9130	0
206	20240318	171400	8994750	9130	9130	9130	9130	0
207	20240318	171300	8994750	9130	9130	9130	9130	0
208	20240318	171200	8994750	9130	9130	9130	9130	0
209	20240318	171100	8994750	9130	9130	9130	9130	0
210	20240318	171000	8994750	9130	9130	9130	9130	0
211	20240318	170900	8994750	9130	9130	9130	9130	0
212	20240318	170800	8994750	9130	9130	9130	9130	10
213	20240318	170700	8994750	9130	9130	9130	9130	0
214	20240318	170600	8994750	9130	9130	9130	9130	0
215	20240318	170500	8994750	9130	9130	9130	9130	0
216	20240318	170400	8994750	9130	9130	9130	9130	0
217	20240318	170300	8994750	9130	9130	9130	9130	0
218	20240318	170200	8994750	9130	9130	9130	9130	0
219	20240318	170100	8994750	9130	9130	9130	9130	0
220	20240318	170000	8994750	9130	9130	9130	9130	0
221	20240318	165900	8994750	9130	9130	9130	9130	0
222	20240318	165800	8994750	9130	9130	9130	9130	0
223	20240318	165700	8994750	9130	9130	9130	9130	0
224	20240318	165600	8994750	9130	9130	9130	9130	0
225	20240318	165500	8994750	9130	9130	9130	9130	0
226	20240318	165400	8994750	9130	9130	9130	9130	0
227	20240318	165300	8994750	9130	9130	9130	9130	0
228	20240318	165200	8994750	9130	9130	9130	9130	0
229	20240318	165100	8994750	9130	9130	9130	9130	0
230	20240318	165000	8994750	9130	9130	9130	9130	0
231	20240318	164900	8994750	9130	9130	9130	9130	0
232	20240318	164800	8994750	9130	9130	9130	9130	0
233	20240318	164700	8994750	9130	9130	9130	9130	0
234	20240318	164600	8994750	9130	9130	9130	9130	0
235	20240318	164500	8994750	9130	9130	9130	9130	0
236	20240318	164400	8994750	9130	9130	9130	9130	0
237	20240318	164300	8994750	9130	9130	9130	9130	0
238	20240318	164200	8994750	9130	9130	9130	9130	0
239	20240318	164100	8994750	9130	9130	9130	9130	0
240	20240318	164000	8994750	9130	9130	9130	9130	0
241	20240318	163900	8994750	9130	9130	9130	9130	0
242	20240318	163800	8994750	9130	9130	9130	9130	10
243	20240318	163700	8994750	9130	9130	9130	9130	0
244	20240318	163600	8994750	9130	9130	9130	9130	0
245	20240318	163500	8994750	9130	9130	9130	9130	0
246	20240318	163400	8994750	9130	9130	9130	9130	0
247	20240318	163300	8994750	9130	9130	9130	9130	0
248	20240318	163200	8994750	9130	9130	9130	9130	0
249	20240318	163100	8994750	9130	9130	9130	9130	0
250	20240318	163000	8994750	9130	9130	9130	9130	0
251	20240318	162900	8994750	9130	9130	9130	9130	0
252	20240318	162800	8994750	9130	9130	9130	9130	0
253	20240318	162700	8994750	9130	9130	9130	9130	0
254	20240318	162600	8994750	9130	9130	9130	9130	0
255	20240318	162500	8994750	9130	9130	9130	9130	0
256	20240318	162400	8994750	9130	9130	9130	9130	0
257	20240318	162300	8994750	9130	9130	9130	9130	0
258	20240318	162200	8994750	9130	9130	9130	9130	0
259	20240318	162100	8994750	9130	9130	9130	9130	0
260	20240318	162000	8994750	9130	9130	9130	9130	0
261	20240318	161900	8994750	9130	9130	9130	9130	0
262	20240318	161800	8994750	9130	9130	9130	9130	0
263	20240318	161700	8994750	9130	9130	9130	9130	0
264	20240318	161600	8994750	9130	9130	9130	9130	0
265	20240318	161500	8994750	9130	9130	9130	9130	0
266	20240318	161400	8994750	9130	9130	9130	9130	0
267	20240318	161300	8994750	9130	9130	9130	9130	0
268	20240318	161200	8994750	9130	9130	9130	9130	0
269	20240318	161100	8994750	9130	9130	9130	9130	0
270	20240318	161000	8994750	9130	9130	9130	9130	0
271	20240318	160900	8994750	9130	9130	9130	9130	0
272	20240318	160800	8994750	9130	9130	9130	9130	10
273	20240318	160700	8994750	9130	9130	9130	9130	0
274	20240318	160600	8994750	9130	9130	9130	9130	0
275	20240318	160500	8994750	9130	9130	9130	9130	0
276	20240318	160400	8994750	9130	9130	9130	9130	0
277	20240318	160300	8994750	9130	9130	9130	9130	0
278	20240318	160200	8994750	9130	9130	9130	9130	0
279	20240318	160100	8994750	9130	9130	9130	9130	0
280	20240318	160000	8994750	9130	9130	9130	9130	0
281	20240318	155900	8994750	9130	9130	9130	9130	0
282	20240318	155800	8994750	9130	9130	9130	9130	0
283	20240318	155700	8994750	9130	9130	9130	9130	0
284	20240318	155600	8994750	9130	9130	9130	9130	0
285	20240318	155500	8994750	9130	9130	9130	9130	0
286	20240318	155400	8994750	9130	9130	9130	9130	0
287	20240318	155300	8994750	9130	9130	9130	9130	0
288	20240318	155200	8994750	9130	9130	9130	9130	0
289	20240318	155100	8994750	9130	9130	9130	9130	0
290	20240318	155000	8994750	9130	9130	9130	9130	0
291	20240318	154900	8994750	9130	9130	9130	9130	0
292	20240318	154800	8994750	9130	9130	9130	9130	0
293	20240318	154700	8994750	9130	9130	9130	9130	0
294	20240318	154600	8994750	9130	9130	9130	9130	0
295	20240318	154500	8994750	9130	9130	9130	9130	0
296	20240318	154400	8994750	9130	9130	9130	9130	0
297	20240318	154300	8994750	9130	9130	9130	9130	0
298	20240318	154200	8994750	9130	9130	9130	9130	0
299	20240318	154100	8994750	9130	9130	9130	9130	0
300	20240318	154000	8994750	9130	9130	9130	9130	0
301	20240318	153900	8994750	9130	9130	9130	9130	0
302	20240318	153800	8994750	9130	9130	9130	9130	10
303	20240318	153700	8994750	9130	9130	9130	9130	0
304	20240318	153600	8994750	9130	9130	9130	9130	0
305	20240318	153500	8994750	9130	9130	9130	9130	0
306	20240318	153400	8994750	9130	9130	9130	9130	0
307	20240318	153300	8994750	9130	9130	9130	9130	0
308	20240318	153200	8994750	9130	9130	9130	9130	0
309	20240318	153100	8994750	9130	9130	9130	9130	0
310	20240318	153000	8994750	9130	9130	9130	9130	0
311	20240318	152900	8994750	9130	9130	9130	9130	0
312	20240318	152800	8994750	9130	9130	9130	9130	0
313	20240318	152700	8994750	9130	9130	9130	9130	0
314	20240318	152600	8994750	9130	9130	9130	9130	0
315	20240318	152500	8994750	9130	9130	9130	9130	0
316	20240318	152400	8994750	9130	9130	9130	9130	0
317	20240318	152300	8994750	9130	9130	9130	9130	0
318	20240318	152200	8994750	9130	9130	9130	9130	0
319	20240318	152100	8994750	9130	9130	9130	9130	0
320	20240318	152000	8994750	9130	9130	9130	9130	0
321	20240318	151900	8994750	9130	9130	9130	9130	0
322	20240318	151800	8994750	9130	9130	9130	9130	10
323	20240318	151700	8903450	9130	9130	9130	9130	0
324	20240318	151600	8903450	9130	9130	9130	9130	0
325	20240318	151500	8903450	9130	9130	9130	9130	5
326	20240318	151400	8857800	9130	9130	9130	9130	0
327	20240318	151300	8857800	9130	9130	9130	9130	0
328	20240318	151200	8857800	9130	9130	9130	9130	0
329	20240318	151100	8857800	9130	9130	9130	9130	0
330	20240318	151000	8857800	9130	9130	9130	9130	0
331	20240318	150900	8857800	9130	9130	9130	9130	0
332	20240318	150800	8857800	9130	9130	9130	9130	0
333	20240318	150700	8857800	9130	9130	9130	9130	0
334	20240318	150600	8857800	9130	9130	9130	9130	0
335	20240318	150500	8857800	9130	9130	9130	9130	0
336	20240318	150400	8857800	9130	9130	9130	9130	0
337	20240318	150300	8857800	9130	9130	9130	9130	0
338	20240318	150200	8857800	9130	9130	9130	9130	0
339	20240318	150100	8857800	9130	9130	9130	9130	0
340	20240318	150000	8857800	9130	9130	9130	9130	0
341	20240318	145900	8857800	9130	9130	9130	9130	0
342	20240318	145800	8857800	9130	9130	9130	9130	0
343	20240318	145700	8857800	9130	9130	9130	9130	0
344	20240318	145600	8857800	9130	9130	9130	9130	0
345	20240318	145500	8857800	9130	9130	9130	9130	0
346	20240318	145400	8857800	9130	9130	9130	9130	0
347	20240318	145300	8857800	9130	9130	9130	9130	0
348	20240318	145200	8857800	9130	9120	9130	9120	35
349	20240318	145100	8538440	9120	9120	9120	9120	30
350	20240318	145000	8264840	9120	9120	9120	9120	0
351	20240318	144900	8264840	9120	9120	9120	9120	0
352	20240318	144800	8264840	9120	9120	9120	9120	0
353	20240318	144700	8264840	9120	9120	9120	9120	0
354	20240318	144600	8264840	9120	9120	9120	9120	0
355	20240318	144500	8264840	9120	9120	9120	9120	1
356	20240318	144400	8255720	9010	9010	9010	9010	132
357	20240318	144300	7066400	9150	9150	9150	9150	0
358	20240318	144200	7066400	9150	9150	9150	9150	0
359	20240318	144100	7066400	9150	9150	9150	9150	0
360	20240318	144000	7066400	9150	9150	9150	9150	0
361	20240318	143900	7066400	9150	9150	9150	9150	0
362	20240318	143800	7066400	9150	9150	9150	9150	0
363	20240318	143700	7066400	9150	9150	9150	9150	0
364	20240318	143600	7066400	9150	9150	9150	9150	0
365	20240318	143500	7066400	9150	9150	9150	9150	0
366	20240318	143400	7066400	9150	9150	9150	9150	0
367	20240318	143300	7066400	9150	9150	9150	9150	0
368	20240318	143200	7066400	9150	9150	9150	9150	0
369	20240318	143100	7066400	9150	9150	9150	9150	0
370	20240318	143000	7066400	9150	9150	9150	9150	0
371	20240318	142900	7066400	9150	9150	9150	9150	0
372	20240318	142800	7066400	9150	9150	9150	9150	0
373	20240318	142700	7066400	9150	9150	9150	9150	0
374	20240318	142600	7066400	9150	9150	9150	9150	0
375	20240318	142500	7066400	9150	9150	9150	9150	0
376	20240318	142400	7066400	9150	9150	9150	9150	0
377	20240318	142300	7066400	9150	9150	9150	9150	0
378	20240318	142200	7066400	9150	9150	9150	9150	0
379	20240318	142100	7066400	9150	9150	9150	9150	0
380	20240318	142000	7066400	9150	9150	9150	9150	0
381	20240318	141900	7066400	9150	9150	9150	9150	0
382	20240318	141800	7066400	9150	9150	9150	9150	0
383	20240318	141700	7066400	9150	9150	9150	9150	0
384	20240318	141600	7066400	9150	9150	9150	9150	0
385	20240318	141500	7066400	9150	9150	9150	9150	0
386	20240318	141400	7066400	9150	9150	9150	9150	0
387	20240318	141300	7066400	9150	9150	9150	9150	0
388	20240318	141200	7066400	9150	9150	9150	9150	0
389	20240318	141100	7066400	9150	9150	9150	9150	0
390	20240318	141000	7066400	9150	9150	9150	9150	0
391	20240318	140900	7066400	9150	9150	9150	9150	0
392	20240318	140800	7066400	9150	9150	9150	9150	0
393	20240318	140700	7066400	9150	9150	9150	9150	0
394	20240318	140600	7066400	9150	9150	9150	9150	0
395	20240318	140500	7066400	9150	9150	9150	9150	0
396	20240318	140400	7066400	9150	9150	9150	9150	0
397	20240318	140300	7066400	9150	9150	9150	9150	0
398	20240318	140200	7066400	9150	9150	9150	9150	0
399	20240318	140100	7066400	9150	9150	9150	9150	0
400	20240318	140000	7066400	9150	9150	9150	9150	0
401	20240318	135900	7066400	9150	9150	9150	9150	0
402	20240318	135800	7066400	9150	9150	9150	9150	0
403	20240318	135700	7066400	9150	9150	9150	9150	0
404	20240318	135600	7066400	9150	9150	9150	9150	0
405	20240318	135500	7066400	9150	9150	9150	9150	0
406	20240318	135400	7066400	9150	9150	9150	9150	0
407	20240318	135300	7066400	9150	9150	9150	9150	0
408	20240318	135200	7066400	9150	9150	9150	9150	0
409	20240318	135100	7066400	9150	9150	9150	9150	0
410	20240318	135000	7066400	9150	9150	9150	9150	0
411	20240318	134900	7066400	9150	9150	9150	9150	0
412	20240318	134800	7066400	9150	9150	9150	9150	0
413	20240318	134700	7066400	9150	9150	9150	9150	0
414	20240318	134600	7066400	9150	9150	9150	9150	0
415	20240318	134500	7066400	9150	9150	9150	9150	0
416	20240318	134400	7066400	9150	9150	9150	9150	0
417	20240318	134300	7066400	9150	9150	9150	9150	0
418	20240318	134200	7066400	9150	9150	9150	9150	0
419	20240318	134100	7066400	9150	9150	9150	9150	0
420	20240318	134000	7066400	9150	9150	9150	9150	0
421	20240318	133900	7066400	9150	9150	9150	9150	0
422	20240318	133800	7066400	9150	9150	9150	9150	0
423	20240318	133700	7066400	9150	9150	9150	9150	0
424	20240318	133600	7066400	9150	9150	9150	9150	0
425	20240318	133500	7066400	9150	9150	9150	9150	0
426	20240318	133400	7066400	9150	9150	9150	9150	0
427	20240318	133300	7066400	9150	9150	9150	9150	0
428	20240318	133200	7066400	9150	9150	9150	9150	0
429	20240318	133100	7066400	9150	9150	9150	9150	0
430	20240318	133000	7066400	9150	9150	9150	9150	0
431	20240318	132900	7066400	9150	9150	9150	9150	0
432	20240318	132800	7066400	9150	9150	9150	9150	0
433	20240318	132700	7066400	9150	9150	9150	9150	0
434	20240318	132600	7066400	9150	9150	9150	9150	0
435	20240318	132500	7066400	9150	9150	9150	9150	2
436	20240318	132400	7048100	9150	9150	9150	9150	0
437	20240318	132300	7048100	9150	9150	9150	9150	0
438	20240318	132200	7048100	9150	9150	9150	9150	0
439	20240318	132100	7048100	9150	9150	9150	9150	0
440	20240318	132000	7048100	9150	9150	9150	9150	0
441	20240318	131900	7048100	9150	9150	9150	9150	0
442	20240318	131800	7048100	9150	9150	9150	9150	0
443	20240318	131700	7048100	9150	9150	9150	9150	0
444	20240318	131600	7048100	9150	9150	9150	9150	0
445	20240318	131500	7048100	9150	9150	9150	9150	0
446	20240318	131400	7048100	9150	9150	9150	9150	0
447	20240318	131300	7048100	9150	9150	9150	9150	0
448	20240318	131200	7048100	9150	9150	9150	9150	0
449	20240318	131100	7048100	9150	9150	9150	9150	0
450	20240318	131000	7048100	9150	9150	9150	9150	0
451	20240318	130900	7048100	9150	9150	9150	9150	0
452	20240318	130800	7048100	9150	9150	9150	9150	0
453	20240318	130700	7048100	9150	9150	9150	9150	0
454	20240318	130600	7048100	9150	9150	9150	9150	0
455	20240318	130500	7048100	9150	9150	9150	9150	0
456	20240318	130400	7048100	9150	9150	9150	9150	0
457	20240318	130300	7048100	9150	9150	9150	9150	0
458	20240318	130200	7048100	9150	9150	9150	9150	0
459	20240318	130100	7048100	9150	9150	9150	9140	27
460	20240318	130000	6801260	9170	9170	9170	9170	0
461	20240318	125900	6801260	9170	9170	9170	9170	0
462	20240318	125800	6801260	9170	9170	9170	9170	0
463	20240318	125700	6801260	9170	9170	9170	9170	0
464	20240318	125600	6801260	9170	9170	9170	9170	0
465	20240318	125500	6801260	9170	9170	9170	9170	0
466	20240318	125400	6801260	9170	9170	9170	9170	0
467	20240318	125300	6801260	9170	9170	9170	9170	0
468	20240318	125200	6801260	9170	9170	9170	9170	0
469	20240318	125100	6801260	9170	9170	9170	9170	0
470	20240318	125000	6801260	9170	9170	9170	9170	0
471	20240318	124900	6801260	9170	9170	9170	9170	0
472	20240318	124800	6801260	9170	9170	9170	9170	0
473	20240318	124700	6801260	9170	9170	9170	9170	0
474	20240318	124600	6801260	9170	9170	9170	9170	0
475	20240318	124500	6801260	9170	9170	9170	9170	0
476	20240318	124400	6801260	9170	9170	9170	9170	0
477	20240318	124300	6801260	9170	9170	9170	9170	0
478	20240318	124200	6801260	9170	9170	9170	9170	0
479	20240318	124100	6801260	9170	9170	9170	9170	0
480	20240318	124000	6801260	9170	9170	9170	9170	0
481	20240318	123900	6801260	9170	9170	9170	9170	0
482	20240318	123800	6801260	9170	9170	9170	9170	0
483	20240318	123700	6801260	9170	9170	9170	9170	0
484	20240318	123600	6801260	9170	9170	9170	9170	0
485	20240318	123500	6801260	9170	9170	9170	9170	0
486	20240318	123400	6801260	9170	9170	9170	9170	0
487	20240318	123300	6801260	9170	9170	9170	9170	0
488	20240318	123200	6801260	9170	9170	9170	9170	0
489	20240318	123100	6801260	9170	9170	9170	9170	0
490	20240318	123000	6801260	9170	9170	9170	9170	0
491	20240318	122900	6801260	9170	9170	9170	9170	0
492	20240318	122800	6801260	9170	9170	9170	9170	0
493	20240318	122700	6801260	9170	9170	9170	9170	0
494	20240318	122600	6801260	9170	9170	9170	9170	0
495	20240318	122500	6801260	9170	9170	9170	9170	0
496	20240318	122400	6801260	9170	9170	9170	9170	0
497	20240318	122300	6801260	9170	9170	9170	9170	0
498	20240318	122200	6801260	9170	9170	9170	9170	0
499	20240318	122100	6801260	9170	9170	9170	9170	0
500	20240318	122000	6801260	9170	9170	9170	9170	1
501	20240318	121900	6792090	9010	9010	9010	9010	0
502	20240318	121800	6792090	9010	9020	9020	9010	453
503	20240318	121700	2707460	9180	9180	9180	9180	0
504	20240318	121600	2707460	9180	9180	9180	9180	0
505	20240318	121500	2707460	9180	9180	9180	9180	0
506	20240318	121400	2707460	9180	9180	9180	9180	0
507	20240318	121300	2707460	9180	9180	9180	9180	0
508	20240318	121200	2707460	9180	9180	9180	9180	0
509	20240318	121100	2707460	9180	9180	9180	9180	0
510	20240318	121000	2707460	9180	9180	9180	9180	0
511	20240318	120900	2707460	9180	9180	9180	9180	0
512	20240318	120800	2707460	9180	9180	9180	9180	0
513	20240318	120700	2707460	9180	9180	9180	9180	0
514	20240318	120600	2707460	9180	9180	9180	9180	0
515	20240318	120500	2707460	9180	9180	9180	9180	0
516	20240318	120400	2707460	9180	9180	9180	9180	0
517	20240318	120300	2707460	9180	9180	9180	9180	0
518	20240318	120200	2707460	9180	9180	9180	9180	0
519	20240318	120100	2707460	9180	9180	9180	9180	0
520	20240318	120000	2707460	9180	9180	9180	9180	0
521	20240318	115900	2707460	9180	9180	9180	9180	0
522	20240318	115800	2707460	9180	9180	9180	9180	0
523	20240318	115700	2707460	9180	9180	9180	9180	0
524	20240318	115600	2707460	9180	9180	9180	9180	0
525	20240318	115500	2707460	9180	9180	9180	9180	0
526	20240318	115400	2707460	9180	9180	9180	9180	0
527	20240318	115300	2707460	9180	9180	9180	9180	0
528	20240318	115200	2707460	9180	9180	9180	9180	0
529	20240318	115100	2707460	9180	9180	9180	9180	0
530	20240318	115000	2707460	9180	9180	9180	9180	0
531	20240318	114900	2707460	9180	9180	9180	9180	0
532	20240318	114800	2707460	9180	9180	9180	9180	0
533	20240318	114700	2707460	9180	9180	9180	9180	0
534	20240318	114600	2707460	9180	9180	9180	9180	1
535	20240318	114500	2698280	9020	9020	9020	9020	10
536	20240318	114400	2608080	9200	9200	9200	9200	0
537	20240318	114300	2608080	9200	9200	9200	9200	0
538	20240318	114200	2608080	9200	9200	9200	9200	0
539	20240318	114100	2608080	9200	9200	9200	9200	0
540	20240318	114000	2608080	9200	9200	9200	9200	0
541	20240318	113900	2608080	9200	9200	9200	9200	0
542	20240318	113800	2608080	9200	9200	9200	9200	0
543	20240318	113700	2608080	9200	9200	9200	9200	0
544	20240318	113600	2608080	9200	9200	9200	9200	0
545	20240318	113500	2608080	9200	9200	9200	9200	0
546	20240318	113400	2608080	9200	9200	9200	9200	0
547	20240318	113300	2608080	9200	9200	9200	9200	0
548	20240318	113200	2608080	9200	9200	9200	9200	0
549	20240318	113100	2608080	9200	9030	9200	9020	55
550	20240318	113000	2110760	9240	9240	9240	9240	0
551	20240318	112900	2110760	9240	9240	9240	9240	0
552	20240318	112800	2110760	9240	9240	9240	9240	0
553	20240318	112700	2110760	9240	9240	9240	9240	0
554	20240318	112600	2110760	9240	9240	9240	9240	0
555	20240318	112500	2110760	9240	9240	9240	9240	0
556	20240318	112400	2110760	9240	9240	9240	9240	0
557	20240318	112300	2110760	9240	9240	9240	9240	0
558	20240318	112200	2110760	9240	9240	9240	9240	0
559	20240318	112100	2110760	9240	9240	9240	9240	0
560	20240318	112000	2110760	9240	9240	9240	9240	0
561	20240318	111900	2110760	9240	9240	9240	9240	0
562	20240318	111800	2110760	9240	9240	9240	9240	0
563	20240318	111700	2110760	9240	9240	9240	9240	0
564	20240318	111600	2110760	9240	9240	9240	9240	0
565	20240318	111500	2110760	9240	9240	9240	9240	0
566	20240318	111400	2110760	9240	9240	9240	9240	0
567	20240318	111300	2110760	9240	9240	9240	9240	0
568	20240318	111200	2110760	9240	9240	9240	9240	0
569	20240318	111100	2110760	9240	9240	9240	9240	0
570	20240318	111000	2110760	9240	9240	9240	9240	0
571	20240318	110900	2110760	9240	9240	9240	9240	0
572	20240318	110800	2110760	9240	9240	9240	9240	0
573	20240318	110700	2110760	9240	9240	9240	9240	0
574	20240318	110600	2110760	9240	9240	9240	9240	0
575	20240318	110500	2110760	9240	9240	9240	9240	0
576	20240318	110400	2110760	9240	9240	9240	9240	0
577	20240318	110300	2110760	9240	9240	9240	9240	0
578	20240318	110200	2110760	9240	9240	9240	9240	0
579	20240318	110100	2110760	9240	9240	9240	9240	0
580	20240318	110000	2110760	9240	9240	9240	9240	0
581	20240318	105900	2110760	9240	9240	9240	9240	0
582	20240318	105800	2110760	9240	9240	9240	9240	0
583	20240318	105700	2110760	9240	9240	9240	9240	0
584	20240318	105600	2110760	9240	9240	9240	9240	0
585	20240318	105500	2110760	9240	9240	9240	9240	0
586	20240318	105400	2110760	9240	9240	9240	9240	0
587	20240318	105300	2110760	9240	9240	9240	9240	0
588	20240318	105200	2110760	9240	9240	9240	9240	0
589	20240318	105100	2110760	9240	9240	9240	9240	0
590	20240318	105000	2110760	9240	9240	9240	9240	0
591	20240318	104900	2110760	9240	9240	9240	9240	0
592	20240318	104800	2110760	9240	9240	9240	9240	0
593	20240318	104700	2110760	9240	9240	9240	9240	0
594	20240318	104600	2110760	9240	9240	9240	9240	0
595	20240318	104500	2110760	9240	9240	9240	9240	0
596	20240318	104400	2110760	9240	9240	9240	9240	0
597	20240318	104300	2110760	9240	9240	9240	9240	0
598	20240318	104200	2110760	9240	9240	9240	9240	0
599	20240318	104100	2110760	9240	9240	9240	9240	0
600	20240318	104000	2110760	9240	9240	9240	9240	0
601	20240318	103900	2110760	9240	9240	9240	9240	0
602	20240318	103800	2110760	9240	9240	9240	9240	0
603	20240318	103700	2110760	9240	9240	9240	9240	0
604	20240318	103600	2110760	9240	9240	9240	9240	0
605	20240318	103500	2110760	9240	9240	9240	9240	0
606	20240318	103400	2110760	9240	9240	9240	9240	0
607	20240318	103300	2110760	9240	9240	9240	9240	0
608	20240318	103200	2110760	9240	9240	9240	9240	0
609	20240318	103100	2110760	9240	9240	9240	9240	0
610	20240318	103000	2110760	9240	9240	9240	9240	0
611	20240318	102900	2110760	9240	9240	9240	9240	0
612	20240318	102800	2110760	9240	9240	9240	9240	0
613	20240318	102700	2110760	9240	9240	9240	9240	0
614	20240318	102600	2110760	9240	9180	9240	9180	20
615	20240318	102500	1927020	9180	9180	9180	9180	0
616	20240318	102400	1927020	9180	9180	9180	9180	0
617	20240318	102300	1927020	9180	9180	9180	9180	0
618	20240318	102200	1927020	9180	9180	9180	9180	0
619	20240318	102100	1927020	9180	9180	9180	9180	0
620	20240318	102000	1927020	9180	9180	9180	9180	0
621	20240318	101900	1927020	9180	9180	9180	9180	0
622	20240318	101800	1927020	9180	9180	9180	9180	0
623	20240318	101700	1927020	9180	9180	9180	9180	0
624	20240318	101600	1927020	9180	9180	9180	9180	0
625	20240318	101500	1927020	9180	9180	9180	9180	0
626	20240318	101400	1927020	9180	9180	9180	9180	0
627	20240318	101300	1927020	9180	9180	9180	9180	0
628	20240318	101200	1927020	9180	9180	9180	9180	0
629	20240318	101100	1927020	9180	9180	9180	9180	0
630	20240318	101000	1927020	9180	9180	9180	9180	0
631	20240318	100900	1927020	9180	9180	9180	9180	0
632	20240318	100800	1927020	9180	9180	9180	9180	0
633	20240318	100700	1927020	9180	9180	9180	9180	0
634	20240318	100600	1927020	9180	9180	9180	9180	0
635	20240318	100500	1927020	9180	9180	9180	9180	0
636	20240318	100400	1927020	9180	9170	9180	9170	30
637	20240318	100300	1651820	9170	9170	9170	9170	0
638	20240318	100200	1651820	9170	9170	9170	9170	20
639	20240318	100100	1468420	9190	9190	9190	9190	0
640	20240318	100000	1468420	9190	9190	9190	9190	0
641	20240318	095900	1468420	9190	9190	9190	9190	0
642	20240318	095800	1468420	9190	9190	9190	9190	0
643	20240318	095700	1468420	9190	9190	9190	9190	0
644	20240318	095600	1468420	9190	9190	9190	9190	0
645	20240318	095500	1468420	9190	9190	9190	9190	0
646	20240318	095400	1468420	9190	9190	9190	9190	0
647	20240318	095300	1468420	9190	9190	9190	9190	0
648	20240318	095200	1468420	9190	9170	9190	9170	25
649	20240318	095100	1239010	9190	9190	9190	9190	0
650	20240318	095000	1239010	9190	9190	9190	9190	0
651	20240318	094900	1239010	9190	9190	9190	9190	0
652	20240318	094800	1239010	9190	9190	9190	9190	0
653	20240318	094700	1239010	9190	9190	9190	9190	0
654	20240318	094600	1239010	9190	9190	9190	9190	0
655	20240318	094500	1239010	9190	9190	9190	9190	0
656	20240318	094400	1239010	9190	9190	9190	9190	0
657	20240318	094300	1239010	9190	9190	9190	9190	0
658	20240318	094200	1239010	9190	9190	9190	9190	0
659	20240318	094100	1239010	9190	9190	9190	9190	0
660	20240318	094000	1239010	9190	9190	9190	9190	15
661	20240318	093900	1101160	9190	9190	9190	9190	20
662	20240318	093800	917360	9200	9200	9200	9200	0
663	20240318	093700	917360	9200	9200	9200	9200	0
664	20240318	093600	917360	9200	9200	9200	9200	0
665	20240318	093500	917360	9200	9200	9200	9200	0
666	20240318	093400	917360	9200	9200	9200	9200	0
667	20240318	093300	917360	9200	9200	9200	9200	0
668	20240318	093200	917360	9200	9200	9200	9200	0
669	20240318	093100	917360	9200	9200	9200	9200	0
670	20240318	093000	917360	9200	9200	9200	9200	0
671	20240318	092900	917360	9200	9200	9200	9200	0
672	20240318	092800	917360	9200	9200	9200	9200	0
673	20240318	092700	917360	9200	9200	9200	9200	0
674	20240318	092600	917360	9200	9200	9200	9200	0
675	20240318	092500	917360	9200	9200	9200	9200	0
676	20240318	092400	917360	9200	9200	9200	9200	0
677	20240318	092300	917360	9200	9200	9200	9200	1
678	20240318	092200	908160	8920	9000	9000	8920	100
679	20240318	092100	9360	9360	9360	9360	9360	0
680	20240318	092000	9360	9360	9360	9360	9360	0
681	20240318	091900	9360	9360	9360	9360	9360	0
682	20240318	091800	9360	9360	9360	9360	9360	0
683	20240318	091700	9360	9360	9360	9360	9360	0
684	20240318	091600	9360	9360	9360	9360	9360	0
685	20240318	091500	9360	9360	9360	9360	9360	0
686	20240318	091400	9360	9360	9360	9360	9360	0
687	20240318	091300	9360	9360	9360	9360	9360	0
688	20240318	091200	9360	9360	9360	9360	9360	0
689	20240318	091100	9360	9360	9360	9360	9360	0
690	20240318	091000	9360	9360	9360	9360	9360	0
691	20240318	090900	9360	9360	9360	9360	9360	0
692	20240318	090800	9360	9360	9360	9360	9360	0
693	20240318	090700	9360	9360	9360	9360	9360	0
694	20240318	090600	9360	9360	9360	9360	9360	0
695	20240318	090500	9360	9360	9360	9360	9360	0
696	20240318	090400	9360	9360	9360	9360	9360	0
697	20240318	090300	9360	9360	9360	9360	9360	0
698	20240318	090200	9360	9360	9360	9360	9360	0
699	20240318	090100	9360	9360	9360	9360	9360	1
700	20240318	090000	0	9200	9200	9200	9200	0