KissMeData/023350/min/candle-20240311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240311	190600	102786720	5830	5830	5830	5830	14
3	20240311	190500	102786720	5830	5830	5830	5830	0
4	20240311	190400	102786720	5830	5830	5830	5830	0
5	20240311	190300	102786720	5830	5830	5830	5830	0
6	20240311	190200	102786720	5830	5830	5830	5830	0
7	20240311	190100	102786720	5830	5830	5830	5830	0
8	20240311	190000	102786720	5830	5830	5830	5830	0
9	20240311	185900	102786720	5830	5830	5830	5830	0
10	20240311	185800	102786720	5830	5830	5830	5830	0
11	20240311	185700	102786720	5830	5830	5830	5830	0
12	20240311	185600	102786720	5830	5830	5830	5830	0
13	20240311	185500	102786720	5830	5830	5830	5830	0
14	20240311	185400	102786720	5830	5830	5830	5830	0
15	20240311	185300	102786720	5830	5830	5830	5830	0
16	20240311	185200	102786720	5830	5830	5830	5830	0
17	20240311	185100	102786720	5830	5830	5830	5830	0
18	20240311	185000	102786720	5830	5830	5830	5830	0
19	20240311	184900	102786720	5830	5830	5830	5830	0
20	20240311	184800	102786720	5830	5830	5830	5830	0
21	20240311	184700	102786720	5830	5830	5830	5830	0
22	20240311	184600	102786720	5830	5830	5830	5830	0
23	20240311	184500	102786720	5830	5830	5830	5830	0
24	20240311	184400	102786720	5830	5830	5830	5830	0
25	20240311	184300	102786720	5830	5830	5830	5830	0
26	20240311	184200	102786720	5830	5830	5830	5830	0
27	20240311	184100	102786720	5830	5830	5830	5830	0
28	20240311	184000	102786720	5830	5830	5830	5830	0
29	20240311	183900	102786720	5830	5830	5830	5830	0
30	20240311	183800	102786720	5830	5830	5830	5830	0
31	20240311	183700	102786720	5830	5830	5830	5830	0
32	20240311	183600	102786720	5830	5830	5830	5830	14
33	20240311	183500	102786720	5830	5830	5830	5830	0
34	20240311	183400	102786720	5830	5830	5830	5830	0
35	20240311	183300	102786720	5830	5830	5830	5830	0
36	20240311	183200	102786720	5830	5830	5830	5830	0
37	20240311	183100	102786720	5830	5830	5830	5830	0
38	20240311	183000	102786720	5830	5830	5830	5830	0
39	20240311	182900	102786720	5830	5830	5830	5830	0
40	20240311	182800	102786720	5830	5830	5830	5830	0
41	20240311	182700	102786720	5830	5830	5830	5830	0
42	20240311	182600	102786720	5830	5830	5830	5830	0
43	20240311	182500	102786720	5830	5830	5830	5830	0
44	20240311	182400	102786720	5830	5830	5830	5830	0
45	20240311	182300	102786720	5830	5830	5830	5830	0
46	20240311	182200	102786720	5830	5830	5830	5830	0
47	20240311	182100	102786720	5830	5830	5830	5830	0
48	20240311	182000	102786720	5830	5830	5830	5830	0
49	20240311	181900	102786720	5830	5830	5830	5830	0
50	20240311	181800	102786720	5830	5830	5830	5830	0
51	20240311	181700	102786720	5830	5830	5830	5830	0
52	20240311	181600	102786720	5830	5830	5830	5830	0
53	20240311	181500	102786720	5830	5830	5830	5830	0
54	20240311	181400	102786720	5830	5830	5830	5830	0
55	20240311	181300	102786720	5830	5830	5830	5830	0
56	20240311	181200	102786720	5830	5830	5830	5830	0
57	20240311	181100	102786720	5830	5830	5830	5830	0
58	20240311	181000	102786720	5830	5830	5830	5830	0
59	20240311	180900	102786720	5830	5830	5830	5830	0
60	20240311	180800	102786720	5830	5830	5830	5830	0
61	20240311	180700	102786720	5830	5830	5830	5830	0
62	20240311	180600	102786720	5830	5830	5830	5830	14
63	20240311	180500	102786720	5830	5830	5830	5830	0
64	20240311	180400	102786720	5830	5830	5830	5830	0
65	20240311	180300	102786720	5830	5830	5830	5830	0
66	20240311	180200	102786720	5830	5830	5830	5830	0
67	20240311	180100	102786720	5830	5830	5830	5830	0
68	20240311	180000	102786720	5830	5830	5830	5830	0
69	20240311	175900	102786720	5830	5830	5830	5830	0
70	20240311	175800	102786720	5830	5830	5830	5830	0
71	20240311	175700	102786720	5830	5830	5830	5830	0
72	20240311	175600	102786720	5830	5830	5830	5830	0
73	20240311	175500	102786720	5830	5830	5830	5830	0
74	20240311	175400	102786720	5830	5830	5830	5830	0
75	20240311	175300	102786720	5830	5830	5830	5830	0
76	20240311	175200	102786720	5830	5830	5830	5830	0
77	20240311	175100	102786720	5830	5830	5830	5830	0
78	20240311	175000	102786720	5830	5830	5830	5830	0
79	20240311	174900	102786720	5830	5830	5830	5830	0
80	20240311	174800	102786720	5830	5830	5830	5830	0
81	20240311	174700	102786720	5830	5830	5830	5830	0
82	20240311	174600	102786720	5830	5830	5830	5830	0
83	20240311	174500	102786720	5830	5830	5830	5830	0
84	20240311	174400	102786720	5830	5830	5830	5830	0
85	20240311	174300	102786720	5830	5830	5830	5830	0
86	20240311	174200	102786720	5830	5830	5830	5830	0
87	20240311	174100	102786720	5830	5830	5830	5830	0
88	20240311	174000	102786720	5830	5830	5830	5830	0
89	20240311	173900	102786720	5830	5830	5830	5830	0
90	20240311	173800	102786720	5830	5830	5830	5830	0
91	20240311	173700	102786720	5830	5830	5830	5830	0
92	20240311	173600	102786720	5830	5830	5830	5830	14
93	20240311	173500	102786720	5830	5830	5830	5830	0
94	20240311	173400	102786720	5830	5830	5830	5830	0
95	20240311	173300	102786720	5830	5830	5830	5830	0
96	20240311	173200	102786720	5830	5830	5830	5830	0
97	20240311	173100	102786720	5830	5830	5830	5830	0
98	20240311	173000	102786720	5830	5830	5830	5830	0
99	20240311	172900	102786720	5830	5830	5830	5830	0
100	20240311	172800	102786720	5830	5830	5830	5830	0
101	20240311	172700	102786720	5830	5830	5830	5830	0
102	20240311	172600	102786720	5830	5830	5830	5830	0
103	20240311	172500	102786720	5830	5830	5830	5830	0
104	20240311	172400	102786720	5830	5830	5830	5830	0
105	20240311	172300	102786720	5830	5830	5830	5830	0
106	20240311	172200	102786720	5830	5830	5830	5830	0
107	20240311	172100	102786720	5830	5830	5830	5830	0
108	20240311	172000	102786720	5830	5830	5830	5830	0
109	20240311	171900	102786720	5830	5830	5830	5830	0
110	20240311	171800	102786720	5830	5830	5830	5830	0
111	20240311	171700	102786720	5830	5830	5830	5830	0
112	20240311	171600	102786720	5830	5830	5830	5830	0
113	20240311	171500	102786720	5830	5830	5830	5830	0
114	20240311	171400	102786720	5830	5830	5830	5830	0
115	20240311	171300	102786720	5830	5830	5830	5830	0
116	20240311	171200	102786720	5830	5830	5830	5830	0
117	20240311	171100	102786720	5830	5830	5830	5830	0
118	20240311	171000	102786720	5830	5830	5830	5830	0
119	20240311	170900	102786720	5830	5830	5830	5830	0
120	20240311	170800	102786720	5830	5830	5830	5830	0
121	20240311	170700	102786720	5830	5830	5830	5830	0
122	20240311	170600	102786720	5830	5830	5830	5830	14
123	20240311	170500	102786720	5830	5830	5830	5830	0
124	20240311	170400	102786720	5830	5830	5830	5830	0
125	20240311	170300	102786720	5830	5830	5830	5830	0
126	20240311	170200	102786720	5830	5830	5830	5830	0
127	20240311	170100	102786720	5830	5830	5830	5830	0
128	20240311	170000	102786720	5830	5830	5830	5830	0
129	20240311	165900	102786720	5830	5830	5830	5830	0
130	20240311	165800	102786720	5830	5830	5830	5830	0
131	20240311	165700	102786720	5830	5830	5830	5830	0
132	20240311	165600	102786720	5830	5830	5830	5830	0
133	20240311	165500	102786720	5830	5830	5830	5830	0
134	20240311	165400	102786720	5830	5830	5830	5830	0
135	20240311	165300	102786720	5830	5830	5830	5830	0
136	20240311	165200	102786720	5830	5830	5830	5830	0
137	20240311	165100	102786720	5830	5830	5830	5830	0
138	20240311	165000	102786720	5830	5830	5830	5830	0
139	20240311	164900	102786720	5830	5830	5830	5830	0
140	20240311	164800	102786720	5830	5830	5830	5830	0
141	20240311	164700	102786720	5830	5830	5830	5830	0
142	20240311	164600	102786720	5830	5830	5830	5830	0
143	20240311	164500	102786720	5830	5830	5830	5830	0
144	20240311	164400	102786720	5830	5830	5830	5830	0
145	20240311	164300	102786720	5830	5830	5830	5830	0
146	20240311	164200	102786720	5830	5830	5830	5830	0
147	20240311	164100	102786720	5830	5830	5830	5830	0
148	20240311	164000	102786720	5830	5830	5830	5830	0
149	20240311	163900	102786720	5830	5830	5830	5830	0
150	20240311	163800	102786720	5830	5830	5830	5830	0
151	20240311	163700	102786720	5830	5830	5830	5830	0
152	20240311	163600	102786720	5830	5830	5830	5830	14
153	20240311	163500	102786720	5830	5830	5830	5830	0
154	20240311	163400	102786720	5830	5830	5830	5830	0
155	20240311	163300	102786720	5830	5830	5830	5830	0
156	20240311	163200	102786720	5830	5830	5830	5830	0
157	20240311	163100	102786720	5830	5830	5830	5830	0
158	20240311	163000	102786720	5830	5830	5830	5830	0
159	20240311	162900	102786720	5830	5830	5830	5830	0
160	20240311	162800	102786720	5830	5830	5830	5830	0
161	20240311	162700	102786720	5830	5830	5830	5830	0
162	20240311	162600	102786720	5830	5830	5830	5830	0
163	20240311	162500	102786720	5830	5830	5830	5830	0
164	20240311	162400	102786720	5830	5830	5830	5830	0
165	20240311	162300	102786720	5830	5830	5830	5830	0
166	20240311	162200	102786720	5830	5830	5830	5830	0
167	20240311	162100	102786720	5830	5830	5830	5830	0
168	20240311	162000	102786720	5830	5830	5830	5830	0
169	20240311	161900	102786720	5830	5830	5830	5830	0
170	20240311	161800	102786720	5830	5830	5830	5830	0
171	20240311	161700	102786720	5830	5830	5830	5830	0
172	20240311	161600	102786720	5830	5830	5830	5830	0
173	20240311	161500	102786720	5830	5830	5830	5830	0
174	20240311	161400	102786720	5830	5830	5830	5830	0
175	20240311	161300	102786720	5830	5830	5830	5830	0
176	20240311	161200	102786720	5830	5830	5830	5830	0
177	20240311	161100	102786720	5830	5830	5830	5830	0
178	20240311	161000	102786720	5830	5830	5830	5830	0
179	20240311	160900	102786720	5830	5830	5830	5830	0
180	20240311	160800	102786720	5830	5830	5830	5830	0
181	20240311	160700	102786720	5830	5830	5830	5830	0
182	20240311	160600	102786720	5830	5830	5830	5830	14
183	20240311	160500	102786720	5830	5830	5830	5830	0
184	20240311	160400	102786720	5830	5830	5830	5830	0
185	20240311	160300	102786720	5830	5830	5830	5830	0
186	20240311	160200	102786720	5830	5830	5830	5830	0
187	20240311	160100	102786720	5830	5830	5830	5830	0
188	20240311	160000	102786720	5830	5830	5830	5830	0
189	20240311	155900	102786720	5830	5830	5830	5830	0
190	20240311	155800	102786720	5830	5830	5830	5830	0
191	20240311	155700	102786720	5830	5830	5830	5830	0
192	20240311	155600	102786720	5830	5830	5830	5830	0
193	20240311	155500	102786720	5830	5830	5830	5830	0
194	20240311	155400	102786720	5830	5830	5830	5830	0
195	20240311	155300	102786720	5830	5830	5830	5830	0
196	20240311	155200	102786720	5830	5830	5830	5830	0
197	20240311	155100	102786720	5830	5830	5830	5830	0
198	20240311	155000	102786720	5830	5830	5830	5830	0
199	20240311	154900	102786720	5830	5830	5830	5830	0
200	20240311	154800	102786720	5830	5830	5830	5830	0
201	20240311	154700	102786720	5830	5830	5830	5830	0
202	20240311	154600	102786720	5830	5830	5830	5830	0
203	20240311	154500	102786720	5830	5830	5830	5830	0
204	20240311	154400	102786720	5830	5830	5830	5830	0
205	20240311	154300	102786720	5830	5830	5830	5830	0
206	20240311	154200	102786720	5830	5830	5830	5830	0
207	20240311	154100	102786720	5830	5830	5830	5830	0
208	20240311	154000	102786720	5830	5830	5830	5830	0
209	20240311	153900	102786720	5830	5830	5830	5830	0
210	20240311	153800	102786720	5830	5830	5830	5830	0
211	20240311	153700	102786720	5830	5830	5830	5830	0
212	20240311	153600	102786720	5830	5830	5830	5830	14
213	20240311	153500	102786720	5830	5830	5830	5830	0
214	20240311	153400	102786720	5830	5830	5830	5830	0
215	20240311	153300	102786720	5830	5830	5830	5830	0
216	20240311	153200	102786720	5830	5830	5830	5830	0
217	20240311	153100	102786720	5830	5830	5830	5830	0
218	20240311	153000	102786720	5830	5830	5830	5830	14
219	20240311	152900	102705100	5830	5830	5830	5830	0
220	20240311	152800	102705100	5830	5830	5830	5830	0
221	20240311	152700	102705100	5830	5830	5830	5830	0
222	20240311	152600	102705100	5830	5830	5830	5830	0
223	20240311	152500	102705100	5830	5830	5830	5830	0
224	20240311	152400	102705100	5830	5830	5830	5830	0
225	20240311	152300	102705100	5830	5830	5830	5830	0
226	20240311	152200	102705100	5830	5830	5830	5830	0
227	20240311	152100	102705100	5830	5830	5830	5830	0
228	20240311	152000	102705100	5830	5830	5830	5830	0
229	20240311	151900	102705100	5830	5830	5830	5830	50
230	20240311	151800	102413600	5830	5830	5830	5830	0
231	20240311	151700	102413600	5830	5830	5830	5830	0
232	20240311	151600	102413600	5830	5830	5830	5830	60
233	20240311	151500	102063800	5830	5810	5830	5810	959
234	20240311	151400	96480040	5810	5810	5810	5810	137
235	20240311	151300	95684070	5810	5810	5810	5810	0
236	20240311	151200	95684070	5810	5810	5810	5810	0
237	20240311	151100	95684070	5810	5810	5810	5810	0
238	20240311	151000	95684070	5810	5810	5810	5810	0
239	20240311	150900	95684070	5810	5810	5810	5810	671
240	20240311	150800	91785560	5810	5800	5810	5800	1180
241	20240311	150700	84939560	5790	5790	5790	5790	0
242	20240311	150600	84939560	5790	5790	5790	5790	35
243	20240311	150500	84736910	5800	5800	5800	5800	15
244	20240311	150400	84649910	5800	5800	5800	5800	5
245	20240311	150300	84620910	5790	5790	5790	5790	0
246	20240311	150200	84620910	5790	5790	5790	5790	0
247	20240311	150100	84620910	5790	5790	5790	5790	0
248	20240311	150000	84620910	5790	5790	5790	5790	0
249	20240311	145900	84620910	5790	5790	5790	5790	0
250	20240311	145800	84620910	5790	5790	5790	5790	0
251	20240311	145700	84620910	5790	5790	5790	5790	2964
252	20240311	145600	67459350	5780	5780	5780	5780	0
253	20240311	145500	67459350	5780	5780	5780	5780	0
254	20240311	145400	67459350	5780	5780	5780	5780	0
255	20240311	145300	67459350	5780	5780	5780	5780	0
256	20240311	145200	67459350	5780	5800	5800	5780	1281
257	20240311	145100	60033760	5800	5800	5800	5800	0
258	20240311	145000	60033760	5800	5800	5800	5800	364
259	20240311	144900	57922560	5800	5800	5800	5800	0
260	20240311	144800	57922560	5800	5800	5800	5800	0
261	20240311	144700	57922560	5800	5800	5800	5800	0
262	20240311	144600	57922560	5800	5800	5800	5800	0
263	20240311	144500	57922560	5800	5800	5800	5800	0
264	20240311	144400	57922560	5800	5800	5800	5800	0
265	20240311	144300	57922560	5800	5800	5800	5800	13
266	20240311	144200	57847160	5810	5810	5810	5810	0
267	20240311	144100	57847160	5810	5810	5810	5810	0
268	20240311	144000	57847160	5810	5810	5810	5810	0
269	20240311	143900	57847160	5810	5810	5810	5810	0
270	20240311	143800	57847160	5810	5810	5810	5810	0
271	20240311	143700	57847160	5810	5810	5810	5810	1
272	20240311	143600	57841350	5790	5790	5790	5790	0
273	20240311	143500	57841350	5790	5790	5790	5790	0
274	20240311	143400	57841350	5790	5790	5790	5790	0
275	20240311	143300	57841350	5790	5790	5790	5790	0
276	20240311	143200	57841350	5790	5790	5790	5790	0
277	20240311	143100	57841350	5790	5790	5790	5790	0
278	20240311	143000	57841350	5790	5790	5790	5790	0
279	20240311	142900	57841350	5790	5790	5790	5790	0
280	20240311	142800	57841350	5790	5790	5790	5790	0
281	20240311	142700	57841350	5790	5790	5790	5790	32
282	20240311	142600	57656070	5790	5790	5790	5790	0
283	20240311	142500	57656070	5790	5790	5790	5790	0
284	20240311	142400	57656070	5790	5790	5790	5790	0
285	20240311	142300	57656070	5790	5790	5790	5790	0
286	20240311	142200	57656070	5790	5790	5790	5790	100
287	20240311	142100	57077070	5800	5800	5800	5800	0
288	20240311	142000	57077070	5800	5800	5800	5800	0
289	20240311	141900	57077070	5800	5800	5800	5800	9
290	20240311	141800	57024870	5800	5800	5800	5800	0
291	20240311	141700	57024870	5800	5800	5800	5800	858
292	20240311	141600	52048470	5800	5800	5800	5800	0
293	20240311	141500	52048470	5800	5800	5800	5800	0
294	20240311	141400	52048470	5800	5800	5800	5800	2
295	20240311	141300	52036870	5810	5810	5810	5810	0
296	20240311	141200	52036870	5810	5810	5810	5810	0
297	20240311	141100	52036870	5810	5810	5810	5810	160
298	20240311	141000	51107270	5800	5800	5800	5800	0
299	20240311	140900	51107270	5800	5800	5800	5800	120
300	20240311	140800	50411270	5810	5810	5810	5810	0
301	20240311	140700	50411270	5810	5810	5810	5810	0
302	20240311	140600	50411270	5810	5810	5810	5810	0
303	20240311	140500	50411270	5810	5810	5810	5810	0
304	20240311	140400	50411270	5810	5810	5810	5810	5
305	20240311	140300	50382220	5780	5780	5780	5780	0
306	20240311	140200	50382220	5780	5780	5780	5780	0
307	20240311	140100	50382220	5780	5780	5780	5780	0
308	20240311	140000	50382220	5780	5780	5780	5780	0
309	20240311	135900	50382220	5780	5780	5780	5780	0
310	20240311	135800	50382220	5780	5780	5780	5780	0
311	20240311	135700	50382220	5780	5780	5780	5780	0
312	20240311	135600	50382220	5780	5780	5780	5780	0
313	20240311	135500	50382220	5780	5780	5780	5780	0
314	20240311	135400	50382220	5780	5780	5780	5780	50
315	20240311	135300	50093220	5770	5770	5770	5770	0
316	20240311	135200	50093220	5770	5770	5770	5770	0
317	20240311	135100	50093220	5770	5770	5770	5770	0
318	20240311	135000	50093220	5770	5770	5770	5770	0
319	20240311	134900	50093220	5770	5770	5770	5770	0
320	20240311	134800	50093220	5770	5770	5770	5770	0
321	20240311	134700	50093220	5770	5770	5770	5770	0
322	20240311	134600	50093220	5770	5770	5770	5770	0
323	20240311	134500	50093220	5770	5770	5770	5770	0
324	20240311	134400	50093220	5770	5770	5770	5770	0
325	20240311	134300	50093220	5770	5790	5790	5770	870
326	20240311	134200	45064280	5810	5810	5810	5810	0
327	20240311	134100	45064280	5810	5810	5810	5810	0
328	20240311	134000	45064280	5810	5810	5810	5810	0
329	20240311	133900	45064280	5810	5810	5810	5810	0
330	20240311	133800	45064280	5810	5810	5810	5810	0
331	20240311	133700	45064280	5810	5810	5810	5810	50
332	20240311	133600	44773780	5810	5810	5810	5810	0
333	20240311	133500	44773780	5810	5810	5810	5810	0
334	20240311	133400	44773780	5810	5810	5810	5810	0
335	20240311	133300	44773780	5810	5810	5810	5810	0
336	20240311	133200	44773780	5810	5810	5810	5810	0
337	20240311	133100	44773780	5810	5810	5810	5810	0
338	20240311	133000	44773780	5810	5810	5810	5810	0
339	20240311	132900	44773780	5810	5810	5810	5810	0
340	20240311	132800	44773780	5810	5800	5810	5800	160
341	20240311	132700	43844260	5800	5800	5800	5800	0
342	20240311	132600	43844260	5800	5800	5800	5800	0
343	20240311	132500	43844260	5800	5800	5800	5800	0
344	20240311	132400	43844260	5800	5800	5800	5800	0
345	20240311	132300	43844260	5800	5800	5800	5800	0
346	20240311	132200	43844260	5800	5800	5800	5800	0
347	20240311	132100	43844260	5800	5800	5800	5800	50
348	20240311	132000	43554260	5800	5800	5800	5800	0
349	20240311	131900	43554260	5800	5800	5800	5800	0
350	20240311	131800	43554260	5800	5800	5800	5800	0
351	20240311	131700	43554260	5800	5800	5800	5800	0
352	20240311	131600	43554260	5800	5800	5800	5800	0
353	20240311	131500	43554260	5800	5800	5800	5800	0
354	20240311	131400	43554260	5800	5800	5800	5800	57
355	20240311	131300	43223660	5790	5790	5790	5790	0
356	20240311	131200	43223660	5790	5790	5790	5790	0
357	20240311	131100	43223660	5790	5790	5790	5790	0
358	20240311	131000	43223660	5790	5790	5790	5790	0
359	20240311	130900	43223660	5790	5790	5790	5790	0
360	20240311	130800	43223660	5790	5790	5790	5790	0
361	20240311	130700	43223660	5790	5790	5790	5790	1
362	20240311	130600	43217870	5800	5800	5800	5800	0
363	20240311	130500	43217870	5800	5800	5800	5800	2
364	20240311	130400	43206270	5780	5780	5780	5780	0
365	20240311	130300	43206270	5780	5780	5780	5780	0
366	20240311	130200	43206270	5780	5780	5780	5780	0
367	20240311	130100	43206270	5780	5780	5780	5780	0
368	20240311	130000	43206270	5780	5780	5780	5780	0
369	20240311	125900	43206270	5780	5780	5780	5780	0
370	20240311	125800	43206270	5780	5780	5780	5780	0
371	20240311	125700	43206270	5780	5780	5780	5780	0
372	20240311	125600	43206270	5780	5790	5790	5780	566
373	20240311	125500	39932930	5800	5800	5800	5800	0
374	20240311	125400	39932930	5800	5800	5800	5800	0
375	20240311	125300	39932930	5800	5800	5800	5800	0
376	20240311	125200	39932930	5800	5800	5800	5800	0
377	20240311	125100	39932930	5800	5800	5800	5800	0
378	20240311	125000	39932930	5800	5800	5800	5800	0
379	20240311	124900	39932930	5800	5800	5800	5800	0
380	20240311	124800	39932930	5800	5800	5800	5800	0
381	20240311	124700	39932930	5800	5800	5800	5800	0
382	20240311	124600	39932930	5800	5800	5800	5800	0
383	20240311	124500	39932930	5800	5800	5800	5800	80
384	20240311	124400	39468930	5800	5800	5800	5800	65
385	20240311	124300	39091930	5800	5800	5800	5800	0
386	20240311	124200	39091930	5800	5800	5800	5800	0
387	20240311	124100	39091930	5800	5800	5800	5800	0
388	20240311	124000	39091930	5800	5800	5800	5800	10
389	20240311	123900	39033930	5800	5800	5800	5800	0
390	20240311	123800	39033930	5800	5800	5800	5800	0
391	20240311	123700	39033930	5800	5800	5800	5800	67
392	20240311	123600	38645330	5790	5790	5790	5790	0
393	20240311	123500	38645330	5790	5790	5790	5790	0
394	20240311	123400	38645330	5790	5790	5790	5790	100
395	20240311	123300	38066330	5790	5790	5790	5790	0
396	20240311	123200	38066330	5790	5790	5790	5790	0
397	20240311	123100	38066330	5790	5790	5790	5790	0
398	20240311	123000	38066330	5790	5790	5790	5790	0
399	20240311	122900	38066330	5790	5790	5790	5790	0
400	20240311	122800	38066330	5790	5790	5790	5790	0
401	20240311	122700	38066330	5790	5790	5790	5790	0
402	20240311	122600	38066330	5790	5790	5790	5790	0
403	20240311	122500	38066330	5790	5790	5790	5790	0
404	20240311	122400	38066330	5790	5790	5790	5790	0
405	20240311	122300	38066330	5790	5790	5790	5790	0
406	20240311	122200	38066330	5790	5790	5790	5790	0
407	20240311	122100	38066330	5790	5790	5790	5790	3
408	20240311	122000	38048960	5790	5790	5790	5790	0
409	20240311	121900	38048960	5790	5790	5790	5790	72
410	20240311	121800	37632080	5790	5790	5790	5790	112
411	20240311	121700	36983600	5800	5800	5800	5800	0
412	20240311	121600	36983600	5800	5800	5800	5800	0
413	20240311	121500	36983600	5800	5800	5800	5800	0
414	20240311	121400	36983600	5800	5800	5800	5800	0
415	20240311	121300	36983600	5800	5800	5800	5800	0
416	20240311	121200	36983600	5800	5800	5800	5800	1
417	20240311	121100	36977800	5790	5790	5790	5790	0
418	20240311	121000	36977800	5790	5790	5790	5790	0
419	20240311	120900	36977800	5790	5790	5790	5790	0
420	20240311	120800	36977800	5790	5790	5790	5790	0
421	20240311	120700	36977800	5790	5790	5790	5790	150
422	20240311	120600	36109300	5800	5800	5800	5800	0
423	20240311	120500	36109300	5800	5800	5800	5800	20
424	20240311	120400	35993300	5780	5780	5780	5780	0
425	20240311	120300	35993300	5780	5780	5780	5780	0
426	20240311	120200	35993300	5780	5780	5780	5780	0
427	20240311	120100	35993300	5780	5780	5780	5780	0
428	20240311	120000	35993300	5780	5780	5780	5780	0
429	20240311	115900	35993300	5780	5780	5780	5780	0
430	20240311	115800	35993300	5780	5780	5780	5780	0
431	20240311	115700	35993300	5780	5780	5780	5780	0
432	20240311	115600	35993300	5780	5780	5780	5780	134
433	20240311	115500	35218780	5780	5780	5780	5780	1
434	20240311	115400	35213000	5800	5800	5800	5800	0
435	20240311	115300	35213000	5800	5800	5800	5800	0
436	20240311	115200	35213000	5800	5800	5800	5800	0
437	20240311	115100	35213000	5800	5800	5800	5800	3
438	20240311	115000	35195600	5800	5800	5800	5800	0
439	20240311	114900	35195600	5800	5800	5800	5800	0
440	20240311	114800	35195600	5800	5800	5800	5800	0
441	20240311	114700	35195600	5800	5800	5800	5800	0
442	20240311	114600	35195600	5800	5800	5800	5800	0
443	20240311	114500	35195600	5800	5800	5800	5800	0
444	20240311	114400	35195600	5800	5800	5800	5800	0
445	20240311	114300	35195600	5800	5800	5800	5800	0
446	20240311	114200	35195600	5800	5800	5800	5800	0
447	20240311	114100	35195600	5800	5800	5800	5800	10
448	20240311	114000	35137600	5800	5800	5800	5800	0
449	20240311	113900	35137600	5800	5800	5800	5800	0
450	20240311	113800	35137600	5800	5800	5800	5800	0
451	20240311	113700	35137600	5800	5800	5800	5800	0
452	20240311	113600	35137600	5800	5800	5800	5800	51
453	20240311	113500	34841800	5790	5790	5790	5790	0
454	20240311	113400	34841800	5790	5790	5790	5790	0
455	20240311	113300	34841800	5790	5790	5790	5790	0
456	20240311	113200	34841800	5790	5790	5790	5790	862
457	20240311	113100	29850820	5790	5790	5790	5790	0
458	20240311	113000	29850820	5790	5790	5790	5790	1
459	20240311	112900	29845030	5790	5790	5790	5790	0
460	20240311	112800	29845030	5790	5790	5790	5790	0
461	20240311	112700	29845030	5790	5790	5790	5790	0
462	20240311	112600	29845030	5790	5790	5790	5790	0
463	20240311	112500	29845030	5790	5790	5790	5790	0
464	20240311	112400	29845030	5790	5790	5790	5790	0
465	20240311	112300	29845030	5790	5790	5790	5790	0
466	20240311	112200	29845030	5790	5790	5790	5790	0
467	20240311	112100	29845030	5790	5790	5790	5790	0
468	20240311	112000	29845030	5790	5790	5790	5790	0
469	20240311	111900	29845030	5790	5790	5790	5790	0
470	20240311	111800	29845030	5790	5790	5790	5790	16
471	20240311	111700	29752390	5800	5800	5800	5800	0
472	20240311	111600	29752390	5800	5800	5800	5800	1
473	20240311	111500	29746590	5810	5810	5810	5810	0
474	20240311	111400	29746590	5810	5810	5810	5810	0
475	20240311	111300	29746590	5810	5810	5810	5810	0
476	20240311	111200	29746590	5810	5810	5810	5810	0
477	20240311	111100	29746590	5810	5810	5810	5810	0
478	20240311	111000	29746590	5810	5810	5810	5810	0
479	20240311	110900	29746590	5810	5810	5810	5810	0
480	20240311	110800	29746590	5810	5810	5810	5810	0
481	20240311	110700	29746590	5810	5810	5810	5810	0
482	20240311	110600	29746590	5810	5810	5810	5810	0
483	20240311	110500	29746590	5810	5810	5810	5810	0
484	20240311	110400	29746590	5810	5810	5810	5810	0
485	20240311	110300	29746590	5810	5810	5810	5810	0
486	20240311	110200	29746590	5810	5810	5810	5810	0
487	20240311	110100	29746590	5810	5810	5810	5810	0
488	20240311	110000	29746590	5810	5810	5810	5810	0
489	20240311	105900	29746590	5810	5810	5810	5810	0
490	20240311	105800	29746590	5810	5810	5810	5810	0
491	20240311	105700	29746590	5810	5810	5810	5810	0
492	20240311	105600	29746590	5810	5810	5810	5810	0
493	20240311	105500	29746590	5810	5810	5810	5810	0
494	20240311	105400	29746590	5810	5810	5810	5810	0
495	20240311	105300	29746590	5810	5810	5810	5810	0
496	20240311	105200	29746590	5810	5810	5810	5810	0
497	20240311	105100	29746590	5810	5810	5810	5810	0
498	20240311	105000	29746590	5810	5810	5810	5810	1
499	20240311	104900	29740780	5790	5800	5800	5790	2
500	20240311	104800	29729190	5810	5810	5810	5810	31
501	20240311	104700	29549080	5810	5810	5810	5810	1
502	20240311	104600	29543270	5810	5810	5810	5810	0
503	20240311	104500	29543270	5810	5810	5810	5810	0
504	20240311	104400	29543270	5810	5810	5810	5810	1
505	20240311	104300	29537460	5790	5790	5790	5790	265
506	20240311	104200	28003110	5790	5790	5790	5790	0
507	20240311	104100	28003110	5790	5790	5790	5790	0
508	20240311	104000	28003110	5790	5790	5790	5790	0
509	20240311	103900	28003110	5790	5790	5790	5790	1
510	20240311	103800	27997320	5810	5810	5810	5810	5
511	20240311	103700	27968270	5810	5810	5810	5810	0
512	20240311	103600	27968270	5810	5810	5810	5810	1
513	20240311	103500	27962460	5790	5790	5790	5790	0
514	20240311	103400	27962460	5790	5790	5790	5790	0
515	20240311	103300	27962460	5790	5790	5790	5790	791
516	20240311	103200	23382570	5800	5800	5800	5800	0
517	20240311	103100	23382570	5800	5800	5800	5800	0
518	20240311	103000	23382570	5800	5800	5800	5800	0
519	20240311	102900	23382570	5800	5800	5800	5800	862
520	20240311	102800	18382970	5820	5820	5820	5820	0
521	20240311	102700	18382970	5820	5820	5820	5820	0
522	20240311	102600	18382970	5820	5820	5820	5820	0
523	20240311	102500	18382970	5820	5820	5820	5820	0
524	20240311	102400	18382970	5820	5820	5820	5820	0
525	20240311	102300	18382970	5820	5820	5820	5820	100
526	20240311	102200	17800970	5820	5820	5820	5820	0
527	20240311	102100	17800970	5820	5820	5820	5820	0
528	20240311	102000	17800970	5820	5820	5820	5820	0
529	20240311	101900	17800970	5820	5820	5820	5820	1
530	20240311	101800	17795150	5770	5770	5770	5770	0
531	20240311	101700	17795150	5770	5770	5770	5770	0
532	20240311	101600	17795150	5770	5770	5770	5770	1
533	20240311	101500	17789380	5820	5820	5820	5820	0
534	20240311	101400	17789380	5820	5820	5820	5820	0
535	20240311	101300	17789380	5820	5820	5820	5820	0
536	20240311	101200	17789380	5820	5820	5820	5820	0
537	20240311	101100	17789380	5820	5820	5820	5820	1
538	20240311	101000	17783560	5770	5770	5770	5770	200
539	20240311	100900	16629560	5820	5820	5820	5820	0
540	20240311	100800	16629560	5820	5820	5820	5820	0
541	20240311	100700	16629560	5820	5820	5820	5820	10
542	20240311	100600	16571360	5820	5820	5820	5820	0
543	20240311	100500	16571360	5820	5820	5820	5820	2
544	20240311	100400	16559720	5780	5780	5780	5780	0
545	20240311	100300	16559720	5780	5780	5780	5780	194
546	20240311	100200	15438400	5780	5780	5780	5780	0
547	20240311	100100	15438400	5780	5780	5780	5780	0
548	20240311	100000	15438400	5780	5780	5780	5780	0
549	20240311	095900	15438400	5780	5780	5780	5780	0
550	20240311	095800	15438400	5780	5780	5780	5780	0
551	20240311	095700	15438400	5780	5780	5780	5780	0
552	20240311	095600	15438400	5780	5780	5780	5780	0
553	20240311	095500	15438400	5780	5780	5780	5780	30
554	20240311	095400	15265000	5810	5810	5810	5810	0
555	20240311	095300	15265000	5810	5810	5810	5810	1007
556	20240311	095200	9414330	5810	5770	5810	5770	89
557	20240311	095100	8900760	5770	5770	5770	5770	166
558	20240311	095000	7942940	5770	5770	5770	5770	0
559	20240311	094900	7942940	5770	5770	5770	5770	0
560	20240311	094800	7942940	5770	5770	5770	5770	0
561	20240311	094700	7942940	5770	5770	5770	5770	160
562	20240311	094600	7019740	5770	5770	5770	5770	0
563	20240311	094500	7019740	5770	5770	5770	5770	0
564	20240311	094400	7019740	5770	5770	5770	5770	0
565	20240311	094300	7019740	5770	5770	5770	5770	0
566	20240311	094200	7019740	5770	5770	5770	5770	1
567	20240311	094100	7013970	5820	5770	5820	5770	14
568	20240311	094000	6933140	5820	5820	5820	5820	0
569	20240311	093900	6933140	5820	5820	5820	5820	1
570	20240311	093800	6927320	5770	5800	5800	5770	16
571	20240311	093700	6834880	5800	5810	5810	5800	5
572	20240311	093600	6805850	5820	5820	5820	5820	0
573	20240311	093500	6805850	5820	5820	5820	5820	0
574	20240311	093400	6805850	5820	5820	5820	5820	0
575	20240311	093300	6805850	5820	5810	5820	5810	5
576	20240311	093200	6776790	5810	5810	5810	5810	11
577	20240311	093100	6712880	5820	5820	5820	5820	0
578	20240311	093000	6712880	5820	5820	5820	5820	0
579	20240311	092900	6712880	5820	5820	5820	5820	0
580	20240311	092800	6712880	5820	5820	5820	5820	0
581	20240311	092700	6712880	5820	5820	5820	5820	1
582	20240311	092600	6707060	5820	5820	5820	5820	0
583	20240311	092500	6707060	5820	5810	5820	5810	15
584	20240311	092400	6619900	5810	5810	5810	5810	5
585	20240311	092300	6590850	5810	5810	5810	5810	220
586	20240311	092200	5312650	5810	5800	5810	5800	103
587	20240311	092100	4714600	5770	5770	5770	5770	7
588	20240311	092000	4674210	5770	5770	5770	5770	1
589	20240311	091900	4668440	5770	5750	5770	5750	50
590	20240311	091800	4380740	5750	5750	5750	5750	0
591	20240311	091700	4380740	5750	5750	5750	5750	0
592	20240311	091600	4380740	5750	5750	5750	5750	0
593	20240311	091500	4380740	5750	5750	5750	5750	106
594	20240311	091400	3771240	5760	5760	5760	5750	59
595	20240311	091300	3431670	5750	5750	5750	5750	0
596	20240311	091200	3431670	5750	5750	5750	5750	86
597	20240311	091100	2937170	5810	5810	5810	5810	0
598	20240311	091000	2937170	5810	5810	5810	5810	0
599	20240311	090900	2937170	5810	5810	5810	5810	189
600	20240311	090800	1839080	5810	5810	5810	5810	0
601	20240311	090700	1839080	5810	5810	5810	5810	3
602	20240311	090600	1821650	5820	5820	5820	5820	0
603	20240311	090500	1821650	5820	5820	5820	5820	10
604	20240311	090400	1763450	5830	5830	5830	5830	0
605	20240311	090300	1763450	5830	5830	5830	5830	0
606	20240311	090200	1763450	5830	5830	5830	5830	0
607	20240311	090100	1763450	5830	5780	5830	5780	60
608	20240311	090000	1416100	5780	5780	5780	5780	245