KissMeData/006090/min/candle-20240313.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240313	184600	35836590	8670	8670	8670	8670	144
3	20240313	184500	35836590	8670	8670	8670	8670	0
4	20240313	184400	35836590	8670	8670	8670	8670	0
5	20240313	184300	35836590	8670	8670	8670	8670	0
6	20240313	184200	35836590	8670	8670	8670	8670	0
7	20240313	184100	35836590	8670	8670	8670	8670	0
8	20240313	184000	35836590	8670	8670	8670	8670	0
9	20240313	183900	35836590	8670	8670	8670	8670	0
10	20240313	183800	35836590	8670	8670	8670	8670	0
11	20240313	183700	35836590	8670	8670	8670	8670	0
12	20240313	183600	35836590	8670	8670	8670	8670	0
13	20240313	183500	35836590	8670	8670	8670	8670	0
14	20240313	183400	35836590	8670	8670	8670	8670	0
15	20240313	183300	35836590	8670	8670	8670	8670	0
16	20240313	183200	35836590	8670	8670	8670	8670	0
17	20240313	183100	35836590	8670	8670	8670	8670	0
18	20240313	183000	35836590	8670	8670	8670	8670	0
19	20240313	182900	35836590	8670	8670	8670	8670	0
20	20240313	182800	35836590	8670	8670	8670	8670	0
21	20240313	182700	35836590	8670	8670	8670	8670	0
22	20240313	182600	35836590	8670	8670	8670	8670	0
23	20240313	182500	35836590	8670	8670	8670	8670	0
24	20240313	182400	35836590	8670	8670	8670	8670	0
25	20240313	182300	35836590	8670	8670	8670	8670	0
26	20240313	182200	35836590	8670	8670	8670	8670	0
27	20240313	182100	35836590	8670	8670	8670	8670	0
28	20240313	182000	35836590	8670	8670	8670	8670	0
29	20240313	181900	35836590	8670	8670	8670	8670	0
30	20240313	181800	35836590	8670	8670	8670	8670	0
31	20240313	181700	35836590	8670	8670	8670	8670	0
32	20240313	181600	35836590	8670	8670	8670	8670	144
33	20240313	181500	35836590	8670	8670	8670	8670	0
34	20240313	181400	35836590	8670	8670	8670	8670	0
35	20240313	181300	35836590	8670	8670	8670	8670	0
36	20240313	181200	35836590	8670	8670	8670	8670	0
37	20240313	181100	35836590	8670	8670	8670	8670	0
38	20240313	181000	35836590	8670	8670	8670	8670	0
39	20240313	180900	35836590	8670	8670	8670	8670	0
40	20240313	180800	35836590	8670	8670	8670	8670	0
41	20240313	180700	35836590	8670	8670	8670	8670	0
42	20240313	180600	35836590	8670	8670	8670	8670	0
43	20240313	180500	35836590	8670	8670	8670	8670	0
44	20240313	180400	35836590	8670	8670	8670	8670	0
45	20240313	180300	35836590	8670	8670	8670	8670	0
46	20240313	180200	35836590	8670	8670	8670	8670	0
47	20240313	180100	35836590	8670	8670	8670	8670	0
48	20240313	180000	35836590	8670	8670	8670	8670	0
49	20240313	175900	35836590	8670	8670	8670	8670	0
50	20240313	175800	35836590	8670	8670	8670	8670	0
51	20240313	175700	35836590	8670	8670	8670	8670	0
52	20240313	175600	35836590	8670	8670	8670	8670	0
53	20240313	175500	35836590	8670	8670	8670	8670	0
54	20240313	175400	35836590	8670	8670	8670	8670	0
55	20240313	175300	35836590	8670	8670	8670	8670	0
56	20240313	175200	35836590	8670	8670	8670	8670	0
57	20240313	175100	35836590	8670	8670	8670	8670	0
58	20240313	175000	35836590	8670	8670	8670	8670	0
59	20240313	174900	35836590	8670	8670	8670	8670	0
60	20240313	174800	35836590	8670	8670	8670	8670	0
61	20240313	174700	35836590	8670	8670	8670	8670	0
62	20240313	174600	35836590	8670	8670	8670	8670	144
63	20240313	174500	35836590	8670	8670	8670	8670	0
64	20240313	174400	35836590	8670	8670	8670	8670	0
65	20240313	174300	35836590	8670	8670	8670	8670	0
66	20240313	174200	35836590	8670	8670	8670	8670	0
67	20240313	174100	35836590	8670	8670	8670	8670	0
68	20240313	174000	35836590	8670	8670	8670	8670	0
69	20240313	173900	35836590	8670	8670	8670	8670	0
70	20240313	173800	35836590	8670	8670	8670	8670	0
71	20240313	173700	35836590	8670	8670	8670	8670	0
72	20240313	173600	35836590	8670	8670	8670	8670	0
73	20240313	173500	35836590	8670	8670	8670	8670	0
74	20240313	173400	35836590	8670	8670	8670	8670	0
75	20240313	173300	35836590	8670	8670	8670	8670	0
76	20240313	173200	35836590	8670	8670	8670	8670	0
77	20240313	173100	35836590	8670	8670	8670	8670	0
78	20240313	173000	35836590	8670	8670	8670	8670	0
79	20240313	172900	35836590	8670	8670	8670	8670	0
80	20240313	172800	35836590	8670	8670	8670	8670	0
81	20240313	172700	35836590	8670	8670	8670	8670	0
82	20240313	172600	35836590	8670	8670	8670	8670	0
83	20240313	172500	35836590	8670	8670	8670	8670	0
84	20240313	172400	35836590	8670	8670	8670	8670	0
85	20240313	172300	35836590	8670	8670	8670	8670	0
86	20240313	172200	35836590	8670	8670	8670	8670	0
87	20240313	172100	35836590	8670	8670	8670	8670	0
88	20240313	172000	35836590	8670	8670	8670	8670	0
89	20240313	171900	35836590	8670	8670	8670	8670	0
90	20240313	171800	35836590	8670	8670	8670	8670	0
91	20240313	171700	35836590	8670	8670	8670	8670	0
92	20240313	171600	35836590	8670	8670	8670	8670	144
93	20240313	171500	35836590	8670	8670	8670	8670	0
94	20240313	171400	35836590	8670	8670	8670	8670	0
95	20240313	171300	35836590	8670	8670	8670	8670	0
96	20240313	171200	35836590	8670	8670	8670	8670	0
97	20240313	171100	35836590	8670	8670	8670	8670	0
98	20240313	171000	35836590	8670	8670	8670	8670	0
99	20240313	170900	35836590	8670	8670	8670	8670	0
100	20240313	170800	35836590	8670	8670	8670	8670	0
101	20240313	170700	35836590	8670	8670	8670	8670	0
102	20240313	170600	35836590	8670	8670	8670	8670	0
103	20240313	170500	35836590	8670	8670	8670	8670	0
104	20240313	170400	35836590	8670	8670	8670	8670	0
105	20240313	170300	35836590	8670	8670	8670	8670	0
106	20240313	170200	35836590	8670	8670	8670	8670	0
107	20240313	170100	35836590	8670	8670	8670	8670	0
108	20240313	170000	35836590	8670	8670	8670	8670	0
109	20240313	165900	35836590	8670	8670	8670	8670	0
110	20240313	165800	35836590	8670	8670	8670	8670	0
111	20240313	165700	35836590	8670	8670	8670	8670	0
112	20240313	165600	35836590	8670	8670	8670	8670	0
113	20240313	165500	35836590	8670	8670	8670	8670	0
114	20240313	165400	35836590	8670	8670	8670	8670	0
115	20240313	165300	35836590	8670	8670	8670	8670	0
116	20240313	165200	35836590	8670	8670	8670	8670	0
117	20240313	165100	35836590	8670	8670	8670	8670	0
118	20240313	165000	35836590	8670	8670	8670	8670	0
119	20240313	164900	35836590	8670	8670	8670	8670	0
120	20240313	164800	35836590	8670	8670	8670	8670	0
121	20240313	164700	35836590	8670	8670	8670	8670	0
122	20240313	164600	35836590	8670	8670	8670	8670	144
123	20240313	164500	35836590	8670	8670	8670	8670	0
124	20240313	164400	35836590	8670	8670	8670	8670	0
125	20240313	164300	35836590	8670	8670	8670	8670	0
126	20240313	164200	35836590	8670	8670	8670	8670	0
127	20240313	164100	35836590	8670	8670	8670	8670	0
128	20240313	164000	35836590	8670	8670	8670	8670	0
129	20240313	163900	35836590	8670	8670	8670	8670	0
130	20240313	163800	35836590	8670	8670	8670	8670	0
131	20240313	163700	35836590	8670	8670	8670	8670	0
132	20240313	163600	35836590	8670	8670	8670	8670	0
133	20240313	163500	35836590	8670	8670	8670	8670	0
134	20240313	163400	35836590	8670	8670	8670	8670	0
135	20240313	163300	35836590	8670	8670	8670	8670	0
136	20240313	163200	35836590	8670	8670	8670	8670	0
137	20240313	163100	35836590	8670	8670	8670	8670	0
138	20240313	163000	35836590	8670	8670	8670	8670	0
139	20240313	162900	35836590	8670	8670	8670	8670	0
140	20240313	162800	35836590	8670	8670	8670	8670	0
141	20240313	162700	35836590	8670	8670	8670	8670	0
142	20240313	162600	35836590	8670	8670	8670	8670	0
143	20240313	162500	35836590	8670	8670	8670	8670	0
144	20240313	162400	35836590	8670	8670	8670	8670	0
145	20240313	162300	35836590	8670	8670	8670	8670	0
146	20240313	162200	35836590	8670	8670	8670	8670	0
147	20240313	162100	35836590	8670	8670	8670	8670	0
148	20240313	162000	35836590	8670	8670	8670	8670	0
149	20240313	161900	35836590	8670	8670	8670	8670	0
150	20240313	161800	35836590	8670	8670	8670	8670	0
151	20240313	161700	35836590	8670	8670	8670	8670	0
152	20240313	161600	35836590	8670	8670	8670	8670	144
153	20240313	161500	35836590	8670	8670	8670	8670	0
154	20240313	161400	35836590	8670	8670	8670	8670	0
155	20240313	161300	35836590	8670	8670	8670	8670	0
156	20240313	161200	35836590	8670	8670	8670	8670	0
157	20240313	161100	35836590	8670	8670	8670	8670	0
158	20240313	161000	35836590	8670	8670	8670	8670	0
159	20240313	160900	35836590	8670	8670	8670	8670	0
160	20240313	160800	35836590	8670	8670	8670	8670	0
161	20240313	160700	35836590	8670	8670	8670	8670	0
162	20240313	160600	35836590	8670	8670	8670	8670	0
163	20240313	160500	35836590	8670	8670	8670	8670	0
164	20240313	160400	35836590	8670	8670	8670	8670	0
165	20240313	160300	35836590	8670	8670	8670	8670	0
166	20240313	160200	35836590	8670	8670	8670	8670	0
167	20240313	160100	35836590	8670	8670	8670	8670	0
168	20240313	160000	35836590	8670	8670	8670	8670	0
169	20240313	155900	35836590	8670	8670	8670	8670	0
170	20240313	155800	35836590	8670	8670	8670	8670	0
171	20240313	155700	35836590	8670	8670	8670	8670	0
172	20240313	155600	35836590	8670	8670	8670	8670	0
173	20240313	155500	35836590	8670	8670	8670	8670	0
174	20240313	155400	35836590	8670	8670	8670	8670	0
175	20240313	155300	35836590	8670	8670	8670	8670	0
176	20240313	155200	35836590	8670	8670	8670	8670	0
177	20240313	155100	35836590	8670	8670	8670	8670	0
178	20240313	155000	35836590	8670	8670	8670	8670	0
179	20240313	154900	35836590	8670	8670	8670	8670	0
180	20240313	154800	35836590	8670	8670	8670	8670	0
181	20240313	154700	35836590	8670	8670	8670	8670	0
182	20240313	154600	35836590	8670	8670	8670	8670	144
183	20240313	154500	35836590	8670	8670	8670	8670	0
184	20240313	154400	35836590	8670	8670	8670	8670	0
185	20240313	154300	35836590	8670	8670	8670	8670	0
186	20240313	154200	35836590	8670	8670	8670	8670	0
187	20240313	154100	35836590	8670	8670	8670	8670	0
188	20240313	154000	35836590	8670	8670	8670	8670	0
189	20240313	153900	35836590	8670	8670	8670	8670	0
190	20240313	153800	35836590	8670	8670	8670	8670	0
191	20240313	153700	35836590	8670	8670	8670	8670	0
192	20240313	153600	35836590	8670	8670	8670	8670	0
193	20240313	153500	35836590	8670	8670	8670	8670	0
194	20240313	153400	35836590	8670	8670	8670	8670	0
195	20240313	153300	35836590	8670	8670	8670	8670	0
196	20240313	153200	35836590	8670	8670	8670	8670	0
197	20240313	153100	35836590	8670	8670	8670	8670	0
198	20240313	153000	35836590	8670	8670	8670	8670	144
199	20240313	152900	34588110	8680	8680	8680	8680	0
200	20240313	152800	34588110	8680	8680	8680	8680	0
201	20240313	152700	34588110	8680	8680	8680	8680	0
202	20240313	152600	34588110	8680	8680	8680	8680	0
203	20240313	152500	34588110	8680	8680	8680	8680	0
204	20240313	152400	34588110	8680	8680	8680	8680	0
205	20240313	152300	34588110	8680	8680	8680	8680	0
206	20240313	152200	34588110	8680	8680	8680	8680	0
207	20240313	152100	34588110	8680	8680	8680	8680	0
208	20240313	152000	34588110	8680	8680	8680	8680	0
209	20240313	151900	34588110	8680	8680	8680	8680	0
210	20240313	151800	34588110	8680	8680	8680	8680	0
211	20240313	151700	34588110	8680	8680	8680	8680	0
212	20240313	151600	34588110	8680	8680	8680	8680	30
213	20240313	151500	34327710	8680	8670	8680	8670	291
214	20240313	151400	31804190	8660	8660	8660	8660	0
215	20240313	151300	31804190	8660	8660	8660	8660	1
216	20240313	151200	31795530	8660	8660	8660	8660	0
217	20240313	151100	31795530	8660	8660	8660	8660	25
218	20240313	151000	31579030	8650	8650	8650	8650	0
219	20240313	150900	31579030	8650	8650	8650	8650	0
220	20240313	150800	31579030	8650	8640	8650	8640	63
221	20240313	150700	31034700	8640	8640	8640	8640	4
222	20240313	150600	31000140	8640	8640	8640	8640	0
223	20240313	150500	31000140	8640	8640	8640	8640	0
224	20240313	150400	31000140	8640	8640	8640	8640	0
225	20240313	150300	31000140	8640	8640	8640	8640	0
226	20240313	150200	31000140	8640	8640	8640	8640	0
227	20240313	150100	31000140	8640	8640	8640	8640	0
228	20240313	150000	31000140	8640	8640	8640	8640	0
229	20240313	145900	31000140	8640	8640	8640	8640	0
230	20240313	145800	31000140	8640	8640	8640	8640	0
231	20240313	145700	31000140	8640	8640	8640	8640	0
232	20240313	145600	31000140	8640	8640	8640	8640	0
233	20240313	145500	31000140	8640	8640	8640	8640	0
234	20240313	145400	31000140	8640	8640	8640	8640	0
235	20240313	145300	31000140	8640	8640	8640	8640	0
236	20240313	145200	31000140	8640	8640	8640	8640	0
237	20240313	145100	31000140	8640	8640	8640	8640	0
238	20240313	145000	31000140	8640	8640	8640	8640	0
239	20240313	144900	31000140	8640	8640	8640	8640	0
240	20240313	144800	31000140	8640	8640	8640	8640	0
241	20240313	144700	31000140	8640	8640	8640	8640	35
242	20240313	144600	30697740	8640	8640	8640	8640	0
243	20240313	144500	30697740	8640	8640	8640	8640	0
244	20240313	144400	30697740	8640	8640	8640	8640	0
245	20240313	144300	30697740	8640	8640	8640	8640	5
246	20240313	144200	30654540	8640	8640	8640	8640	0
247	20240313	144100	30654540	8640	8640	8640	8640	0
248	20240313	144000	30654540	8640	8640	8640	8640	0
249	20240313	143900	30654540	8640	8640	8640	8640	0
250	20240313	143800	30654540	8640	8640	8640	8640	364
251	20240313	143700	27509580	8640	8640	8640	8640	0
252	20240313	143600	27509580	8640	8640	8640	8640	0
253	20240313	143500	27509580	8640	8640	8640	8640	0
254	20240313	143400	27509580	8640	8640	8640	8640	0
255	20240313	143300	27509580	8640	8640	8640	8640	0
256	20240313	143200	27509580	8640	8640	8640	8640	0
257	20240313	143100	27509580	8640	8640	8640	8640	0
258	20240313	143000	27509580	8640	8640	8640	8640	0
259	20240313	142900	27509580	8640	8640	8640	8640	0
260	20240313	142800	27509580	8640	8640	8640	8640	0
261	20240313	142700	27509580	8640	8640	8640	8640	0
262	20240313	142600	27509580	8640	8640	8640	8640	0
263	20240313	142500	27509580	8640	8640	8640	8640	0
264	20240313	142400	27509580	8640	8640	8640	8640	0
265	20240313	142300	27509580	8640	8640	8640	8640	0
266	20240313	142200	27509580	8640	8640	8640	8640	0
267	20240313	142100	27509580	8640	8640	8640	8640	0
268	20240313	142000	27509580	8640	8640	8640	8640	0
269	20240313	141900	27509580	8640	8640	8640	8640	0
270	20240313	141800	27509580	8640	8640	8640	8640	0
271	20240313	141700	27509580	8640	8640	8640	8640	0
272	20240313	141600	27509580	8640	8640	8640	8640	0
273	20240313	141500	27509580	8640	8640	8640	8640	0
274	20240313	141400	27509580	8640	8640	8640	8640	0
275	20240313	141300	27509580	8640	8640	8640	8640	0
276	20240313	141200	27509580	8640	8640	8640	8640	0
277	20240313	141100	27509580	8640	8640	8640	8640	0
278	20240313	141000	27509580	8640	8640	8640	8640	0
279	20240313	140900	27509580	8640	8650	8650	8640	266
280	20240313	140800	25211320	8670	8670	8670	8670	0
281	20240313	140700	25211320	8670	8670	8670	8670	0
282	20240313	140600	25211320	8670	8670	8670	8670	0
283	20240313	140500	25211320	8670	8670	8670	8670	0
284	20240313	140400	25211320	8670	8670	8670	8670	0
285	20240313	140300	25211320	8670	8670	8670	8670	0
286	20240313	140200	25211320	8670	8670	8670	8670	0
287	20240313	140100	25211320	8670	8670	8670	8670	1
288	20240313	140000	25202650	8670	8670	8670	8670	0
289	20240313	135900	25202650	8670	8670	8670	8670	1
290	20240313	135800	25193980	8640	8640	8640	8640	1
291	20240313	135700	25185340	8670	8670	8670	8670	0
292	20240313	135600	25185340	8670	8670	8670	8670	0
293	20240313	135500	25185340	8670	8670	8670	8670	0
294	20240313	135400	25185340	8670	8670	8670	8670	0
295	20240313	135300	25185340	8670	8670	8670	8670	0
296	20240313	135200	25185340	8670	8670	8670	8670	0
297	20240313	135100	25185340	8670	8670	8670	8670	0
298	20240313	135000	25185340	8670	8670	8670	8670	0
299	20240313	134900	25185340	8670	8670	8670	8670	0
300	20240313	134800	25185340	8670	8670	8670	8670	0
301	20240313	134700	25185340	8670	8670	8670	8670	0
302	20240313	134600	25185340	8670	8670	8670	8670	0
303	20240313	134500	25185340	8670	8670	8670	8670	0
304	20240313	134400	25185340	8670	8670	8670	8670	0
305	20240313	134300	25185340	8670	8670	8670	8670	0
306	20240313	134200	25185340	8670	8670	8670	8670	20
307	20240313	134100	25011940	8670	8670	8670	8670	1
308	20240313	134000	25003270	8640	8640	8640	8640	0
309	20240313	133900	25003270	8640	8640	8640	8640	0
310	20240313	133800	25003270	8640	8640	8640	8640	0
311	20240313	133700	25003270	8640	8640	8640	8640	0
312	20240313	133600	25003270	8640	8640	8640	8640	0
313	20240313	133500	25003270	8640	8640	8640	8640	0
314	20240313	133400	25003270	8640	8640	8640	8640	0
315	20240313	133300	25003270	8640	8640	8640	8640	0
316	20240313	133200	25003270	8640	8640	8640	8640	0
317	20240313	133100	25003270	8640	8640	8640	8640	0
318	20240313	133000	25003270	8640	8640	8640	8640	0
319	20240313	132900	25003270	8640	8640	8640	8640	0
320	20240313	132800	25003270	8640	8640	8640	8640	0
321	20240313	132700	25003270	8640	8640	8640	8640	0
322	20240313	132600	25003270	8640	8640	8640	8640	0
323	20240313	132500	25003270	8640	8640	8640	8640	0
324	20240313	132400	25003270	8640	8640	8640	8640	0
325	20240313	132300	25003270	8640	8640	8640	8640	0
326	20240313	132200	25003270	8640	8640	8640	8640	0
327	20240313	132100	25003270	8640	8640	8640	8640	0
328	20240313	132000	25003270	8640	8640	8640	8640	0
329	20240313	131900	25003270	8640	8640	8640	8640	0
330	20240313	131800	25003270	8640	8640	8640	8640	0
331	20240313	131700	25003270	8640	8640	8640	8640	0
332	20240313	131600	25003270	8640	8640	8640	8640	0
333	20240313	131500	25003270	8640	8640	8640	8640	0
334	20240313	131400	25003270	8640	8640	8640	8640	0
335	20240313	131300	25003270	8640	8640	8640	8640	0
336	20240313	131200	25003270	8640	8640	8640	8640	0
337	20240313	131100	25003270	8640	8640	8640	8640	0
338	20240313	131000	25003270	8640	8640	8640	8640	0
339	20240313	130900	25003270	8640	8640	8640	8640	56
340	20240313	130800	24519430	8640	8640	8640	8640	0
341	20240313	130700	24519430	8640	8640	8640	8640	0
342	20240313	130600	24519430	8640	8640	8640	8640	0
343	20240313	130500	24519430	8640	8640	8640	8640	0
344	20240313	130400	24519430	8640	8640	8640	8640	0
345	20240313	130300	24519430	8640	8640	8640	8640	0
346	20240313	130200	24519430	8640	8640	8640	8640	0
347	20240313	130100	24519430	8640	8640	8640	8640	0
348	20240313	130000	24519430	8640	8640	8640	8640	0
349	20240313	125900	24519430	8640	8640	8640	8640	0
350	20240313	125800	24519430	8640	8640	8640	8640	0
351	20240313	125700	24519430	8640	8640	8640	8640	0
352	20240313	125600	24519430	8640	8640	8640	8640	0
353	20240313	125500	24519430	8640	8640	8640	8640	0
354	20240313	125400	24519430	8640	8640	8640	8640	44
355	20240313	125300	24139270	8670	8670	8670	8670	0
356	20240313	125200	24139270	8670	8670	8670	8670	0
357	20240313	125100	24139270	8670	8670	8670	8670	0
358	20240313	125000	24139270	8670	8670	8670	8670	0
359	20240313	124900	24139270	8670	8670	8670	8670	0
360	20240313	124800	24139270	8670	8670	8670	8670	0
361	20240313	124700	24139270	8670	8670	8670	8670	0
362	20240313	124600	24139270	8670	8670	8670	8670	0
363	20240313	124500	24139270	8670	8670	8670	8670	0
364	20240313	124400	24139270	8670	8670	8670	8670	0
365	20240313	124300	24139270	8670	8670	8670	8670	0
366	20240313	124200	24139270	8670	8670	8670	8670	0
367	20240313	124100	24139270	8670	8670	8670	8670	0
368	20240313	124000	24139270	8670	8670	8670	8670	0
369	20240313	123900	24139270	8670	8670	8670	8670	0
370	20240313	123800	24139270	8670	8670	8670	8670	0
371	20240313	123700	24139270	8670	8670	8670	8670	0
372	20240313	123600	24139270	8670	8670	8670	8670	1
373	20240313	123500	24130600	8650	8650	8650	8650	0
374	20240313	123400	24130600	8650	8650	8650	8650	0
375	20240313	123300	24130600	8650	8650	8650	8650	56
376	20240313	123200	23646200	8650	8650	8650	8650	0
377	20240313	123100	23646200	8650	8650	8650	8650	0
378	20240313	123000	23646200	8650	8650	8650	8650	0
379	20240313	122900	23646200	8650	8650	8650	8650	200
380	20240313	122800	21916200	8640	8640	8640	8640	0
381	20240313	122700	21916200	8640	8640	8640	8640	0
382	20240313	122600	21916200	8640	8640	8640	8640	0
383	20240313	122500	21916200	8640	8640	8640	8640	0
384	20240313	122400	21916200	8640	8640	8640	8640	0
385	20240313	122300	21916200	8640	8640	8640	8640	0
386	20240313	122200	21916200	8640	8640	8640	8640	0
387	20240313	122100	21916200	8640	8640	8640	8640	0
388	20240313	122000	21916200	8640	8640	8640	8640	0
389	20240313	121900	21916200	8640	8640	8640	8640	0
390	20240313	121800	21916200	8640	8640	8640	8640	50
391	20240313	121700	21484200	8640	8640	8640	8640	0
392	20240313	121600	21484200	8640	8640	8640	8640	0
393	20240313	121500	21484200	8640	8640	8640	8640	0
394	20240313	121400	21484200	8640	8640	8640	8640	0
395	20240313	121300	21484200	8640	8640	8640	8640	0
396	20240313	121200	21484200	8640	8640	8640	8640	0
397	20240313	121100	21484200	8640	8640	8640	8640	0
398	20240313	121000	21484200	8640	8640	8640	8640	0
399	20240313	120900	21484200	8640	8640	8640	8640	0
400	20240313	120800	21484200	8640	8640	8640	8640	0
401	20240313	120700	21484200	8640	8640	8640	8640	0
402	20240313	120600	21484200	8640	8640	8640	8640	0
403	20240313	120500	21484200	8640	8640	8640	8640	0
404	20240313	120400	21484200	8640	8640	8640	8640	0
405	20240313	120300	21484200	8640	8640	8640	8640	0
406	20240313	120200	21484200	8640	8640	8640	8640	0
407	20240313	120100	21484200	8640	8640	8640	8640	0
408	20240313	120000	21484200	8640	8640	8640	8640	0
409	20240313	115900	21484200	8640	8640	8640	8640	0
410	20240313	115800	21484200	8640	8640	8640	8640	0
411	20240313	115700	21484200	8640	8640	8640	8640	0
412	20240313	115600	21484200	8640	8640	8640	8640	0
413	20240313	115500	21484200	8640	8640	8640	8640	0
414	20240313	115400	21484200	8640	8640	8640	8640	0
415	20240313	115300	21484200	8640	8640	8640	8640	0
416	20240313	115200	21484200	8640	8640	8640	8640	0
417	20240313	115100	21484200	8640	8640	8640	8640	0
418	20240313	115000	21484200	8640	8640	8640	8640	0
419	20240313	114900	21484200	8640	8640	8640	8640	0
420	20240313	114800	21484200	8640	8640	8640	8640	0
421	20240313	114700	21484200	8640	8640	8640	8640	0
422	20240313	114600	21484200	8640	8640	8640	8640	0
423	20240313	114500	21484200	8640	8640	8640	8640	0
424	20240313	114400	21484200	8640	8640	8640	8640	0
425	20240313	114300	21484200	8640	8640	8640	8640	0
426	20240313	114200	21484200	8640	8640	8640	8640	243
427	20240313	114100	19384680	8630	8640	8640	8630	1200
428	20240313	114000	9022130	8670	8670	8670	8670	0
429	20240313	113900	9022130	8670	8670	8670	8670	1
430	20240313	113800	9013460	8630	8630	8630	8630	0
431	20240313	113700	9013460	8630	8650	8650	8630	777
432	20240313	113600	2301970	8670	8670	8670	8670	0
433	20240313	113500	2301970	8670	8670	8670	8670	0
434	20240313	113400	2301970	8670	8670	8670	8670	0
435	20240313	113300	2301970	8670	8670	8670	8670	0
436	20240313	113200	2301970	8670	8670	8670	8670	0
437	20240313	113100	2301970	8670	8670	8670	8670	39
438	20240313	113000	1963840	8670	8670	8670	8670	0
439	20240313	112900	1963840	8670	8670	8670	8670	0
440	20240313	112800	1963840	8670	8670	8670	8670	0
441	20240313	112700	1963840	8670	8670	8670	8670	0
442	20240313	112600	1963840	8670	8670	8670	8670	0
443	20240313	112500	1963840	8670	8670	8670	8670	0
444	20240313	112400	1963840	8670	8670	8670	8670	31
445	20240313	112300	1695070	8670	8670	8670	8670	0
446	20240313	112200	1695070	8670	8670	8670	8670	0
447	20240313	112100	1695070	8670	8670	8670	8670	0
448	20240313	112000	1695070	8670	8670	8670	8670	0
449	20240313	111900	1695070	8670	8670	8670	8670	0
450	20240313	111800	1695070	8670	8670	8670	8670	0
451	20240313	111700	1695070	8670	8670	8670	8670	25
452	20240313	111600	1478320	8650	8650	8650	8650	0
453	20240313	111500	1478320	8650	8650	8650	8650	0
454	20240313	111400	1478320	8650	8650	8650	8650	0
455	20240313	111300	1478320	8650	8650	8650	8650	0
456	20240313	111200	1478320	8650	8650	8650	8650	0
457	20240313	111100	1478320	8650	8650	8650	8650	0
458	20240313	111000	1478320	8650	8650	8650	8650	0
459	20240313	110900	1478320	8650	8650	8650	8650	0
460	20240313	110800	1478320	8650	8650	8650	8650	0
461	20240313	110700	1478320	8650	8650	8650	8650	0
462	20240313	110600	1478320	8650	8650	8650	8650	0
463	20240313	110500	1478320	8650	8650	8650	8650	0
464	20240313	110400	1478320	8650	8650	8650	8650	0
465	20240313	110300	1478320	8650	8650	8650	8650	0
466	20240313	110200	1478320	8650	8650	8650	8650	0
467	20240313	110100	1478320	8650	8650	8650	8650	0
468	20240313	110000	1478320	8650	8650	8650	8650	0
469	20240313	105900	1478320	8650	8650	8650	8650	0
470	20240313	105800	1478320	8650	8650	8650	8650	0
471	20240313	105700	1478320	8650	8650	8650	8650	0
472	20240313	105600	1478320	8650	8650	8650	8650	0
473	20240313	105500	1478320	8650	8650	8650	8650	0
474	20240313	105400	1478320	8650	8650	8650	8650	1
475	20240313	105300	1469670	8670	8670	8670	8670	0
476	20240313	105200	1469670	8670	8670	8670	8670	0
477	20240313	105100	1469670	8670	8670	8670	8670	0
478	20240313	105000	1469670	8670	8670	8670	8670	0
479	20240313	104900	1469670	8670	8670	8670	8670	0
480	20240313	104800	1469670	8670	8670	8670	8670	0
481	20240313	104700	1469670	8670	8670	8670	8670	0
482	20240313	104600	1469670	8670	8670	8670	8670	0
483	20240313	104500	1469670	8670	8670	8670	8670	0
484	20240313	104400	1469670	8670	8670	8670	8670	0
485	20240313	104300	1469670	8670	8670	8670	8670	0
486	20240313	104200	1469670	8670	8670	8670	8670	0
487	20240313	104100	1469670	8670	8670	8670	8670	0
488	20240313	104000	1469670	8670	8670	8670	8670	0
489	20240313	103900	1469670	8670	8670	8670	8670	0
490	20240313	103800	1469670	8670	8670	8670	8670	0
491	20240313	103700	1469670	8670	8670	8670	8670	0
492	20240313	103600	1469670	8670	8670	8670	8670	0
493	20240313	103500	1469670	8670	8670	8670	8670	0
494	20240313	103400	1469670	8670	8670	8670	8670	0
495	20240313	103300	1469670	8670	8670	8670	8670	0
496	20240313	103200	1469670	8670	8670	8670	8670	0
497	20240313	103100	1469670	8670	8670	8670	8670	0
498	20240313	103000	1469670	8670	8670	8670	8670	0
499	20240313	102900	1469670	8670	8670	8670	8670	0
500	20240313	102800	1469670	8670	8670	8670	8670	0
501	20240313	102700	1469670	8670	8670	8670	8670	0
502	20240313	102600	1469670	8670	8670	8670	8670	0
503	20240313	102500	1469670	8670	8670	8670	8670	0
504	20240313	102400	1469670	8670	8670	8670	8670	0
505	20240313	102300	1469670	8670	8670	8670	8670	0
506	20240313	102200	1469670	8670	8670	8670	8670	0
507	20240313	102100	1469670	8670	8670	8670	8670	0
508	20240313	102000	1469670	8670	8670	8670	8670	0
509	20240313	101900	1469670	8670	8670	8670	8670	0
510	20240313	101800	1469670	8670	8670	8670	8670	0
511	20240313	101700	1469670	8670	8670	8670	8670	0
512	20240313	101600	1469670	8670	8670	8670	8670	0
513	20240313	101500	1469670	8670	8670	8670	8670	0
514	20240313	101400	1469670	8670	8670	8670	8670	0
515	20240313	101300	1469670	8670	8670	8670	8670	0
516	20240313	101200	1469670	8670	8670	8670	8670	0
517	20240313	101100	1469670	8670	8670	8670	8670	0
518	20240313	101000	1469670	8670	8670	8670	8670	0
519	20240313	100900	1469670	8670	8670	8670	8670	0
520	20240313	100800	1469670	8670	8670	8670	8670	0
521	20240313	100700	1469670	8670	8670	8670	8670	0
522	20240313	100600	1469670	8670	8670	8670	8670	0
523	20240313	100500	1469670	8670	8670	8670	8670	0
524	20240313	100400	1469670	8670	8670	8670	8670	0
525	20240313	100300	1469670	8670	8670	8670	8670	0
526	20240313	100200	1469670	8670	8670	8670	8670	0
527	20240313	100100	1469670	8670	8670	8670	8670	0
528	20240313	100000	1469670	8670	8670	8670	8670	0
529	20240313	095900	1469670	8670	8670	8670	8670	0
530	20240313	095800	1469670	8670	8670	8670	8670	1
531	20240313	095700	1461000	8680	8680	8680	8680	0
532	20240313	095600	1461000	8680	8680	8680	8680	0
533	20240313	095500	1461000	8680	8680	8680	8680	0
534	20240313	095400	1461000	8680	8680	8680	8680	0
535	20240313	095300	1461000	8680	8680	8680	8680	0
536	20240313	095200	1461000	8680	8680	8680	8680	0
537	20240313	095100	1461000	8680	8680	8680	8680	0
538	20240313	095000	1461000	8680	8680	8680	8680	0
539	20240313	094900	1461000	8680	8680	8680	8680	0
540	20240313	094800	1461000	8680	8680	8680	8680	1
541	20240313	094700	1452320	8640	8640	8640	8640	0
542	20240313	094600	1452320	8640	8640	8640	8640	0
543	20240313	094500	1452320	8640	8640	8640	8640	0
544	20240313	094400	1452320	8640	8640	8640	8640	0
545	20240313	094300	1452320	8640	8640	8640	8640	0
546	20240313	094200	1452320	8640	8640	8640	8640	0
547	20240313	094100	1452320	8640	8640	8640	8640	0
548	20240313	094000	1452320	8640	8640	8640	8640	0
549	20240313	093900	1452320	8640	8640	8640	8640	0
550	20240313	093800	1452320	8640	8640	8640	8640	0
551	20240313	093700	1452320	8640	8640	8640	8640	0
552	20240313	093600	1452320	8640	8640	8640	8640	0
553	20240313	093500	1452320	8640	8640	8640	8640	0
554	20240313	093400	1452320	8640	8640	8640	8640	0
555	20240313	093300	1452320	8640	8640	8640	8640	0
556	20240313	093200	1452320	8640	8640	8640	8640	0
557	20240313	093100	1452320	8640	8650	8650	8640	119
558	20240313	093000	424060	8680	8680	8680	8680	0
559	20240313	092900	424060	8680	8660	8680	8660	7
560	20240313	092800	363420	8660	8660	8660	8660	0
561	20240313	092700	363420	8660	8660	8660	8660	0
562	20240313	092600	363420	8660	8660	8660	8660	0
563	20240313	092500	363420	8660	8660	8660	8660	0
564	20240313	092400	363420	8660	8660	8660	8660	0
565	20240313	092300	363420	8660	8660	8660	8660	1
566	20240313	092200	354760	8660	8660	8660	8660	0
567	20240313	092100	354760	8660	8660	8660	8660	0
568	20240313	092000	354760	8660	8660	8660	8660	0
569	20240313	091900	354760	8660	8660	8660	8660	0
570	20240313	091800	354760	8660	8660	8660	8660	0
571	20240313	091700	354760	8660	8660	8660	8660	0
572	20240313	091600	354760	8660	8660	8660	8660	8
573	20240313	091500	285480	8680	8680	8680	8680	0
574	20240313	091400	285480	8680	8680	8680	8680	0
575	20240313	091300	285480	8680	8680	8680	8680	0
576	20240313	091200	285480	8680	8680	8680	8680	0
577	20240313	091100	285480	8680	8680	8680	8680	0
578	20240313	091000	285480	8680	8680	8680	8680	0
579	20240313	090900	285480	8680	8680	8680	8680	0
580	20240313	090800	285480	8680	8680	8680	8680	0
581	20240313	090700	285480	8680	8680	8680	8680	0
582	20240313	090600	285480	8680	8680	8680	8680	0
583	20240313	090500	285480	8680	8680	8680	8680	0
584	20240313	090400	285480	8680	8680	8680	8680	0
585	20240313	090300	285480	8680	8680	8680	8680	0
586	20240313	090200	285480	8680	8680	8680	8680	0
587	20240313	090100	285480	8680	8680	8680	8680	1
588	20240313	090000	276800	8650	8650	8650	8650	32