KissMeData/004970/min/candle-20240325.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240325	184300	61140980	8930	8930	8930	8930	175
3	20240325	184200	61140980	8930	8930	8930	8930	0
4	20240325	184100	61140980	8930	8930	8930	8930	0
5	20240325	184000	61140980	8930	8930	8930	8930	0
6	20240325	183900	61140980	8930	8930	8930	8930	0
7	20240325	183800	61140980	8930	8930	8930	8930	0
8	20240325	183700	61140980	8930	8930	8930	8930	0
9	20240325	183600	61140980	8930	8930	8930	8930	0
10	20240325	183500	61140980	8930	8930	8930	8930	0
11	20240325	183400	61140980	8930	8930	8930	8930	0
12	20240325	183300	61140980	8930	8930	8930	8930	0
13	20240325	183200	61140980	8930	8930	8930	8930	0
14	20240325	183100	61140980	8930	8930	8930	8930	0
15	20240325	183000	61140980	8930	8930	8930	8930	0
16	20240325	182900	61140980	8930	8930	8930	8930	0
17	20240325	182800	61140980	8930	8930	8930	8930	0
18	20240325	182700	61140980	8930	8930	8930	8930	0
19	20240325	182600	61140980	8930	8930	8930	8930	0
20	20240325	182500	61140980	8930	8930	8930	8930	0
21	20240325	182400	61140980	8930	8930	8930	8930	0
22	20240325	182300	61140980	8930	8930	8930	8930	0
23	20240325	182200	61140980	8930	8930	8930	8930	0
24	20240325	182100	61140980	8930	8930	8930	8930	0
25	20240325	182000	61140980	8930	8930	8930	8930	0
26	20240325	181900	61140980	8930	8930	8930	8930	0
27	20240325	181800	61140980	8930	8930	8930	8930	0
28	20240325	181700	61140980	8930	8930	8930	8930	0
29	20240325	181600	61140980	8930	8930	8930	8930	0
30	20240325	181500	61140980	8930	8930	8930	8930	0
31	20240325	181400	61140980	8930	8930	8930	8930	0
32	20240325	181300	61140980	8930	8930	8930	8930	175
33	20240325	181200	61140980	8930	8930	8930	8930	0
34	20240325	181100	61140980	8930	8930	8930	8930	0
35	20240325	181000	61140980	8930	8930	8930	8930	0
36	20240325	180900	61140980	8930	8930	8930	8930	0
37	20240325	180800	61140980	8930	8930	8930	8930	0
38	20240325	180700	61140980	8930	8930	8930	8930	0
39	20240325	180600	61140980	8930	8930	8930	8930	0
40	20240325	180500	61140980	8930	8930	8930	8930	0
41	20240325	180400	61140980	8930	8930	8930	8930	0
42	20240325	180300	61140980	8930	8930	8930	8930	0
43	20240325	180200	61140980	8930	8930	8930	8930	0
44	20240325	180100	61140980	8930	8930	8930	8930	0
45	20240325	180000	61140980	8930	8930	8930	8930	0
46	20240325	175900	61140980	8930	8930	8930	8930	0
47	20240325	175800	61140980	8930	8930	8930	8930	0
48	20240325	175700	61140980	8930	8930	8930	8930	0
49	20240325	175600	61140980	8930	8930	8930	8930	0
50	20240325	175500	61140980	8930	8930	8930	8930	0
51	20240325	175400	61140980	8930	8930	8930	8930	0
52	20240325	175300	61140980	8930	8930	8930	8930	0
53	20240325	175200	61140980	8930	8930	8930	8930	0
54	20240325	175100	61140980	8930	8930	8930	8930	0
55	20240325	175000	61140980	8930	8930	8930	8930	0
56	20240325	174900	61140980	8930	8930	8930	8930	0
57	20240325	174800	61140980	8930	8930	8930	8930	0
58	20240325	174700	61140980	8930	8930	8930	8930	0
59	20240325	174600	61140980	8930	8930	8930	8930	0
60	20240325	174500	61140980	8930	8930	8930	8930	0
61	20240325	174400	61140980	8930	8930	8930	8930	0
62	20240325	174300	61140980	8930	8930	8930	8930	175
63	20240325	174200	61140980	8930	8930	8930	8930	0
64	20240325	174100	61140980	8930	8930	8930	8930	0
65	20240325	174000	61140980	8930	8930	8930	8930	0
66	20240325	173900	61140980	8930	8930	8930	8930	0
67	20240325	173800	61140980	8930	8930	8930	8930	0
68	20240325	173700	61140980	8930	8930	8930	8930	0
69	20240325	173600	61140980	8930	8930	8930	8930	0
70	20240325	173500	61140980	8930	8930	8930	8930	0
71	20240325	173400	61140980	8930	8930	8930	8930	0
72	20240325	173300	61140980	8930	8930	8930	8930	0
73	20240325	173200	61140980	8930	8930	8930	8930	0
74	20240325	173100	61140980	8930	8930	8930	8930	0
75	20240325	173000	61140980	8930	8930	8930	8930	0
76	20240325	172900	61140980	8930	8930	8930	8930	0
77	20240325	172800	61140980	8930	8930	8930	8930	0
78	20240325	172700	61140980	8930	8930	8930	8930	0
79	20240325	172600	61140980	8930	8930	8930	8930	0
80	20240325	172500	61140980	8930	8930	8930	8930	0
81	20240325	172400	61140980	8930	8930	8930	8930	0
82	20240325	172300	61140980	8930	8930	8930	8930	0
83	20240325	172200	61140980	8930	8930	8930	8930	0
84	20240325	172100	61140980	8930	8930	8930	8930	0
85	20240325	172000	61140980	8930	8930	8930	8930	0
86	20240325	171900	61140980	8930	8930	8930	8930	0
87	20240325	171800	61140980	8930	8930	8930	8930	0
88	20240325	171700	61140980	8930	8930	8930	8930	0
89	20240325	171600	61140980	8930	8930	8930	8930	0
90	20240325	171500	61140980	8930	8930	8930	8930	0
91	20240325	171400	61140980	8930	8930	8930	8930	0
92	20240325	171300	61140980	8930	8930	8930	8930	175
93	20240325	171200	61140980	8930	8930	8930	8930	0
94	20240325	171100	61140980	8930	8930	8930	8930	0
95	20240325	171000	61140980	8930	8930	8930	8930	0
96	20240325	170900	61140980	8930	8930	8930	8930	0
97	20240325	170800	61140980	8930	8930	8930	8930	0
98	20240325	170700	61140980	8930	8930	8930	8930	0
99	20240325	170600	61140980	8930	8930	8930	8930	0
100	20240325	170500	61140980	8930	8930	8930	8930	0
101	20240325	170400	61140980	8930	8930	8930	8930	0
102	20240325	170300	61140980	8930	8930	8930	8930	0
103	20240325	170200	61140980	8930	8930	8930	8930	0
104	20240325	170100	61140980	8930	8930	8930	8930	0
105	20240325	170000	61140980	8930	8930	8930	8930	0
106	20240325	165900	61140980	8930	8930	8930	8930	0
107	20240325	165800	61140980	8930	8930	8930	8930	0
108	20240325	165700	61140980	8930	8930	8930	8930	0
109	20240325	165600	61140980	8930	8930	8930	8930	0
110	20240325	165500	61140980	8930	8930	8930	8930	0
111	20240325	165400	61140980	8930	8930	8930	8930	0
112	20240325	165300	61140980	8930	8930	8930	8930	0
113	20240325	165200	61140980	8930	8930	8930	8930	0
114	20240325	165100	61140980	8930	8930	8930	8930	0
115	20240325	165000	61140980	8930	8930	8930	8930	0
116	20240325	164900	61140980	8930	8930	8930	8930	0
117	20240325	164800	61140980	8930	8930	8930	8930	0
118	20240325	164700	61140980	8930	8930	8930	8930	0
119	20240325	164600	61140980	8930	8930	8930	8930	0
120	20240325	164500	61140980	8930	8930	8930	8930	0
121	20240325	164400	61140980	8930	8930	8930	8930	0
122	20240325	164300	61140980	8930	8930	8930	8930	175
123	20240325	164200	61140980	8930	8930	8930	8930	0
124	20240325	164100	61140980	8930	8930	8930	8930	0
125	20240325	164000	61140980	8930	8930	8930	8930	0
126	20240325	163900	61140980	8930	8930	8930	8930	0
127	20240325	163800	61140980	8930	8930	8930	8930	0
128	20240325	163700	61140980	8930	8930	8930	8930	0
129	20240325	163600	61140980	8930	8930	8930	8930	0
130	20240325	163500	61140980	8930	8930	8930	8930	0
131	20240325	163400	61140980	8930	8930	8930	8930	0
132	20240325	163300	61140980	8930	8930	8930	8930	0
133	20240325	163200	61140980	8930	8930	8930	8930	0
134	20240325	163100	61140980	8930	8930	8930	8930	0
135	20240325	163000	61140980	8930	8930	8930	8930	0
136	20240325	162900	61140980	8930	8930	8930	8930	0
137	20240325	162800	61140980	8930	8930	8930	8930	0
138	20240325	162700	61140980	8930	8930	8930	8930	0
139	20240325	162600	61140980	8930	8930	8930	8930	0
140	20240325	162500	61140980	8930	8930	8930	8930	0
141	20240325	162400	61140980	8930	8930	8930	8930	0
142	20240325	162300	61140980	8930	8930	8930	8930	0
143	20240325	162200	61140980	8930	8930	8930	8930	0
144	20240325	162100	61140980	8930	8930	8930	8930	0
145	20240325	162000	61140980	8930	8930	8930	8930	0
146	20240325	161900	61140980	8930	8930	8930	8930	0
147	20240325	161800	61140980	8930	8930	8930	8930	0
148	20240325	161700	61140980	8930	8930	8930	8930	0
149	20240325	161600	61140980	8930	8930	8930	8930	0
150	20240325	161500	61140980	8930	8930	8930	8930	0
151	20240325	161400	61140980	8930	8930	8930	8930	0
152	20240325	161300	61140980	8930	8930	8930	8930	175
153	20240325	161200	61140980	8930	8930	8930	8930	0
154	20240325	161100	61140980	8930	8930	8930	8930	0
155	20240325	161000	61140980	8930	8930	8930	8930	0
156	20240325	160900	61140980	8930	8930	8930	8930	0
157	20240325	160800	61140980	8930	8930	8930	8930	0
158	20240325	160700	61140980	8930	8930	8930	8930	0
159	20240325	160600	61140980	8930	8930	8930	8930	0
160	20240325	160500	61140980	8930	8930	8930	8930	0
161	20240325	160400	61140980	8930	8930	8930	8930	0
162	20240325	160300	61140980	8930	8930	8930	8930	0
163	20240325	160200	61140980	8930	8930	8930	8930	0
164	20240325	160100	61140980	8930	8930	8930	8930	0
165	20240325	160000	61140980	8930	8930	8930	8930	0
166	20240325	155900	61140980	8930	8930	8930	8930	0
167	20240325	155800	61140980	8930	8930	8930	8930	0
168	20240325	155700	61140980	8930	8930	8930	8930	0
169	20240325	155600	61140980	8930	8930	8930	8930	0
170	20240325	155500	61140980	8930	8930	8930	8930	0
171	20240325	155400	61140980	8930	8930	8930	8930	0
172	20240325	155300	61140980	8930	8930	8930	8930	0
173	20240325	155200	61140980	8930	8930	8930	8930	0
174	20240325	155100	61140980	8930	8930	8930	8930	0
175	20240325	155000	61140980	8930	8930	8930	8930	0
176	20240325	154900	61140980	8930	8930	8930	8930	0
177	20240325	154800	61140980	8930	8930	8930	8930	0
178	20240325	154700	61140980	8930	8930	8930	8930	0
179	20240325	154600	61140980	8930	8930	8930	8930	0
180	20240325	154500	61140980	8930	8930	8930	8930	0
181	20240325	154400	61140980	8930	8930	8930	8930	0
182	20240325	154300	61140980	8930	8930	8930	8930	175
183	20240325	154200	61140980	8930	8930	8930	8930	0
184	20240325	154100	61140980	8930	8930	8930	8930	0
185	20240325	154000	61140980	8930	8930	8930	8930	0
186	20240325	153900	61140980	8930	8930	8930	8930	0
187	20240325	153800	61140980	8930	8930	8930	8930	0
188	20240325	153700	61140980	8930	8930	8930	8930	0
189	20240325	153600	61140980	8930	8930	8930	8930	0
190	20240325	153500	61140980	8930	8930	8930	8930	0
191	20240325	153400	61140980	8930	8930	8930	8930	0
192	20240325	153300	61140980	8930	8930	8930	8930	0
193	20240325	153200	61140980	8930	8930	8930	8930	0
194	20240325	153100	61140980	8930	8930	8930	8930	0
195	20240325	153000	61140980	8930	8930	8930	8930	175
196	20240325	152900	59578230	8930	8930	8930	8930	0
197	20240325	152800	59578230	8930	8930	8930	8930	0
198	20240325	152700	59578230	8930	8930	8930	8930	0
199	20240325	152600	59578230	8930	8930	8930	8930	0
200	20240325	152500	59578230	8930	8930	8930	8930	0
201	20240325	152400	59578230	8930	8930	8930	8930	0
202	20240325	152300	59578230	8930	8930	8930	8930	0
203	20240325	152200	59578230	8930	8930	8930	8930	0
204	20240325	152100	59578230	8930	8930	8930	8930	0
205	20240325	152000	59578230	8930	8930	8930	8930	0
206	20240325	151900	59578230	8930	8930	8930	8930	0
207	20240325	151800	59578230	8930	8930	8930	8930	4
208	20240325	151700	59542510	8930	8930	8930	8930	47
209	20240325	151600	59122800	8930	8930	8930	8930	99
210	20240325	151500	58238730	8930	8930	8930	8930	12
211	20240325	151400	58131570	8930	8930	8930	8930	0
212	20240325	151300	58131570	8930	8930	8930	8930	5
213	20240325	151200	58086920	8930	8930	8930	8930	11
214	20240325	151100	57988690	8930	8930	8930	8930	18
215	20240325	151000	57827950	8920	8920	8920	8920	7
216	20240325	150900	57765510	8920	8930	8930	8920	8
217	20240325	150800	57694110	8920	8920	8930	8920	10
218	20240325	150700	57604840	8930	8910	8930	8910	97
219	20240325	150600	56740110	8910	8910	8910	8910	0
220	20240325	150500	56740110	8910	8910	8910	8910	0
221	20240325	150400	56740110	8910	8910	8910	8910	1
222	20240325	150300	56731200	8910	8910	8910	8910	0
223	20240325	150200	56731200	8910	8910	8910	8910	1
224	20240325	150100	56722290	8910	8910	8910	8910	3
225	20240325	150000	56695560	8900	8900	8900	8900	0
226	20240325	145900	56695560	8900	8900	8900	8900	1
227	20240325	145800	56686660	8910	8910	8910	8910	0
228	20240325	145700	56686660	8910	8900	8910	8900	2
229	20240325	145600	56668850	8910	8900	8910	8900	9
230	20240325	145500	56588700	8910	8920	8930	8910	18
231	20240325	145400	56428290	8930	8930	8930	8930	0
232	20240325	145300	56428290	8930	8930	8930	8930	0
233	20240325	145200	56428290	8930	8930	8930	8930	0
234	20240325	145100	56428290	8930	8930	8930	8930	0
235	20240325	145000	56428290	8930	8930	8930	8930	0
236	20240325	144900	56428290	8930	8930	8930	8930	1
237	20240325	144800	56419360	8930	8920	8930	8920	3
238	20240325	144700	56392590	8930	8930	8930	8930	0
239	20240325	144600	56392590	8930	8930	8930	8930	0
240	20240325	144500	56392590	8930	8930	8930	8930	0
241	20240325	144400	56392590	8930	8930	8930	8930	2
242	20240325	144300	56374730	8930	8930	8930	8930	0
243	20240325	144200	56374730	8930	8930	8930	8930	15
244	20240325	144100	56240780	8920	8920	8930	8920	4
245	20240325	144000	56205090	8930	8920	8930	8920	3
246	20240325	143900	56178310	8930	8930	8930	8930	0
247	20240325	143800	56178310	8930	8930	8930	8930	0
248	20240325	143700	56178310	8930	8930	8930	8930	0
249	20240325	143600	56178310	8930	8930	8930	8930	0
250	20240325	143500	56178310	8930	8930	8930	8930	0
251	20240325	143400	56178310	8930	8930	8930	8930	0
252	20240325	143300	56178310	8930	8930	8930	8930	1
253	20240325	143200	56169380	8930	8930	8930	8930	0
254	20240325	143100	56169380	8930	8910	8930	8910	2
255	20240325	143000	56151540	8930	8930	8930	8930	0
256	20240325	142900	56151540	8930	8930	8930	8930	3
257	20240325	142800	56124750	8930	8930	8930	8930	0
258	20240325	142700	56124750	8930	8930	8930	8930	36
259	20240325	142600	55803270	8940	8940	8940	8940	10
260	20240325	142500	55713870	8930	8930	8930	8930	5
261	20240325	142400	55669220	8930	8930	8930	8930	29
262	20240325	142300	55410250	8930	8930	8930	8930	0
263	20240325	142200	55410250	8930	8930	8930	8930	26
264	20240325	142100	55178070	8940	8940	8940	8940	0
265	20240325	142000	55178070	8940	8930	8940	8910	121
266	20240325	141900	54098650	8940	8940	8940	8940	0
267	20240325	141800	54098650	8940	8940	8940	8940	55
268	20240325	141700	53606950	8940	8940	8940	8940	0
269	20240325	141600	53606950	8940	8940	8940	8940	42
270	20240325	141500	53231470	8940	8930	8940	8930	33
271	20240325	141400	52936770	8930	8930	8930	8930	0
272	20240325	141300	52936770	8930	8930	8940	8930	49
273	20240325	141200	52499190	8930	8930	8930	8930	1
274	20240325	141100	52490260	8910	8910	8910	8910	1
275	20240325	141000	52481350	8930	8910	8930	8900	23
276	20240325	140900	52276470	8910	8920	8930	8910	48
277	20240325	140800	51848350	8910	8910	8910	8910	0
278	20240325	140700	51848350	8910	8910	8910	8910	37
279	20240325	140600	51518680	8910	8910	8910	8910	42
280	20240325	140500	51144460	8910	8910	8910	8910	1
281	20240325	140400	51135550	8920	8890	8920	8890	1014
282	20240325	140300	42101130	8900	8900	8900	8900	0
283	20240325	140200	42101130	8900	8890	8910	8890	156
284	20240325	140100	40713500	8890	8890	8890	8890	0
285	20240325	140000	40713500	8890	8880	8890	8880	141
286	20240325	135900	39460310	8880	8880	8880	8870	36
287	20240325	135800	39140650	8870	8870	8870	8870	17
288	20240325	135700	38989860	8860	8860	8860	8860	360
289	20240325	135600	35800260	8860	8860	8860	8860	0
290	20240325	135500	35800260	8860	8860	8860	8860	1
291	20240325	135400	35791400	8860	8860	8860	8860	0
292	20240325	135300	35791400	8860	8860	8860	8860	5
293	20240325	135200	35747100	8860	8860	8860	8860	0
294	20240325	135100	35747100	8860	8860	8860	8860	15
295	20240325	135000	35614200	8860	8860	8860	8860	0
296	20240325	134900	35614200	8860	8860	8860	8860	0
297	20240325	134800	35614200	8860	8860	8860	8860	0
298	20240325	134700	35614200	8860	8860	8860	8860	0
299	20240325	134600	35614200	8860	8860	8860	8860	0
300	20240325	134500	35614200	8860	8860	8860	8860	0
301	20240325	134400	35614200	8860	8860	8860	8860	0
302	20240325	134300	35614200	8860	8860	8860	8860	0
303	20240325	134200	35614200	8860	8860	8860	8860	0
304	20240325	134100	35614200	8860	8860	8860	8860	0
305	20240325	134000	35614200	8860	8860	8860	8860	1
306	20240325	133900	35605340	8860	8860	8860	8860	0
307	20240325	133800	35605340	8860	8860	8860	8860	3
308	20240325	133700	35578760	8860	8860	8860	8860	0
309	20240325	133600	35578760	8860	8860	8860	8860	8
310	20240325	133500	35507880	8850	8850	8850	8850	27
311	20240325	133400	35268930	8860	8860	8860	8860	0
312	20240325	133300	35268930	8860	8860	8860	8860	2
313	20240325	133200	35251210	8860	8860	8860	8860	0
314	20240325	133100	35251210	8860	8860	8860	8860	5
315	20240325	133000	35206910	8860	8860	8860	8860	17
316	20240325	132900	35056290	8860	8860	8860	8860	0
317	20240325	132800	35056290	8860	8860	8860	8860	0
318	20240325	132700	35056290	8860	8860	8860	8860	0
319	20240325	132600	35056290	8860	8860	8860	8860	0
320	20240325	132500	35056290	8860	8860	8860	8860	2
321	20240325	132400	35038570	8860	8860	8860	8860	4
322	20240325	132300	35003130	8860	8860	8860	8860	0
323	20240325	132200	35003130	8860	8860	8860	8860	14
324	20240325	132100	34879090	8860	8860	8860	8860	45
325	20240325	132000	34480390	8860	8860	8860	8860	2
326	20240325	131900	34462670	8860	8860	8860	8860	0
327	20240325	131800	34462670	8860	8860	8860	8860	8
328	20240325	131700	34391790	8860	8860	8860	8860	0
329	20240325	131600	34391790	8860	8860	8860	8860	30
330	20240325	131500	34125990	8860	8860	8860	8860	5
331	20240325	131400	34081690	8860	8860	8860	8860	0
332	20240325	131300	34081690	8860	8860	8860	8860	17
333	20240325	131200	33931070	8860	8860	8860	8860	0
334	20240325	131100	33931070	8860	8860	8860	8860	30
335	20240325	131000	33665270	8860	8850	8860	8850	127
336	20240325	130900	32540130	8860	8860	8860	8860	1
337	20240325	130800	32531270	8860	8860	8860	8860	0
338	20240325	130700	32531270	8860	8860	8860	8860	1
339	20240325	130600	32522410	8850	8850	8850	8850	5
340	20240325	130500	32478160	8860	8860	8860	8860	0
341	20240325	130400	32478160	8860	8860	8860	8860	0
342	20240325	130300	32478160	8860	8860	8860	8860	0
343	20240325	130200	32478160	8860	8860	8860	8860	0
344	20240325	130100	32478160	8860	8860	8860	8860	0
345	20240325	130000	32478160	8860	8860	8860	8860	0
346	20240325	125900	32478160	8860	8860	8860	8860	0
347	20240325	125800	32478160	8860	8860	8860	8860	1
348	20240325	125700	32469300	8860	8860	8860	8860	0
349	20240325	125600	32469300	8860	8860	8860	8860	2
350	20240325	125500	32451580	8860	8860	8860	8860	0
351	20240325	125400	32451580	8860	8860	8860	8860	25
352	20240325	125300	32230080	8860	8860	8860	8860	0
353	20240325	125200	32230080	8860	8860	8860	8860	0
354	20240325	125100	32230080	8860	8860	8860	8860	1
355	20240325	125000	32221220	8850	8850	8850	8850	0
356	20240325	124900	32221220	8850	8850	8850	8850	1
357	20240325	124800	32212370	8860	8860	8860	8860	0
358	20240325	124700	32212370	8860	8860	8860	8860	0
359	20240325	124600	32212370	8860	8860	8860	8860	0
360	20240325	124500	32212370	8860	8860	8860	8860	0
361	20240325	124400	32212370	8860	8860	8860	8860	0
362	20240325	124300	32212370	8860	8860	8860	8860	0
363	20240325	124200	32212370	8860	8860	8860	8860	0
364	20240325	124100	32212370	8860	8860	8860	8860	0
365	20240325	124000	32212370	8860	8860	8860	8860	0
366	20240325	123900	32212370	8860	8860	8860	8860	0
367	20240325	123800	32212370	8860	8860	8860	8860	0
368	20240325	123700	32212370	8860	8860	8860	8860	0
369	20240325	123600	32212370	8860	8860	8860	8860	1
370	20240325	123500	32203510	8860	8860	8860	8860	0
371	20240325	123400	32203510	8860	8860	8860	8860	3
372	20240325	123300	32176930	8850	8850	8850	8850	4
373	20240325	123200	32141530	8860	8860	8860	8860	0
374	20240325	123100	32141530	8860	8860	8860	8860	0
375	20240325	123000	32141530	8860	8860	8860	8860	0
376	20240325	122900	32141530	8860	8860	8860	8860	0
377	20240325	122800	32141530	8860	8860	8860	8860	0
378	20240325	122700	32141530	8860	8860	8860	8860	2
379	20240325	122600	32123810	8860	8860	8860	8860	6
380	20240325	122500	32070650	8860	8860	8860	8860	0
381	20240325	122400	32070650	8860	8860	8860	8860	1
382	20240325	122300	32061790	8860	8860	8860	8860	0
383	20240325	122200	32061790	8860	8860	8860	8860	2
384	20240325	122100	32044070	8860	8860	8860	8860	0
385	20240325	122000	32044070	8860	8860	8860	8860	8
386	20240325	121900	31973190	8860	8860	8860	8860	0
387	20240325	121800	31973190	8860	8860	8860	8860	26
388	20240325	121700	31742830	8860	8860	8860	8860	0
389	20240325	121600	31742830	8860	8860	8860	8860	22
390	20240325	121500	31547910	8860	8860	8860	8860	0
391	20240325	121400	31547910	8860	8860	8860	8860	24
392	20240325	121300	31335270	8860	8860	8860	8860	132
393	20240325	121200	30165750	8860	8860	8860	8860	0
394	20240325	121100	30165750	8860	8860	8860	8860	23
395	20240325	121000	29961970	8860	8850	8860	8850	126
396	20240325	120900	28845690	8860	8860	8860	8860	0
397	20240325	120800	28845690	8860	8860	8860	8860	0
398	20240325	120700	28845690	8860	8860	8860	8860	0
399	20240325	120600	28845690	8860	8860	8860	8860	0
400	20240325	120500	28845690	8860	8860	8860	8860	0
401	20240325	120400	28845690	8860	8860	8860	8860	0
402	20240325	120300	28845690	8860	8860	8860	8860	0
403	20240325	120200	28845690	8860	8860	8860	8860	0
404	20240325	120100	28845690	8860	8860	8860	8860	0
405	20240325	120000	28845690	8860	8860	8860	8860	0
406	20240325	115900	28845690	8860	8860	8860	8860	0
407	20240325	115800	28845690	8860	8860	8860	8860	0
408	20240325	115700	28845690	8860	8860	8860	8860	0
409	20240325	115600	28845690	8860	8860	8860	8860	0
410	20240325	115500	28845690	8860	8860	8860	8860	0
411	20240325	115400	28845690	8860	8860	8860	8860	0
412	20240325	115300	28845690	8860	8860	8860	8860	0
413	20240325	115200	28845690	8860	8860	8860	8860	0
414	20240325	115100	28845690	8860	8860	8860	8860	0
415	20240325	115000	28845690	8860	8860	8860	8860	0
416	20240325	114900	28845690	8860	8860	8860	8860	0
417	20240325	114800	28845690	8860	8860	8860	8860	0
418	20240325	114700	28845690	8860	8860	8860	8860	0
419	20240325	114600	28845690	8860	8860	8860	8860	0
420	20240325	114500	28845690	8860	8860	8860	8860	0
421	20240325	114400	28845690	8860	8860	8860	8860	0
422	20240325	114300	28845690	8860	8860	8860	8860	1
423	20240325	114200	28836830	8860	8860	8860	8860	2
424	20240325	114100	28819110	8860	8860	8860	8860	0
425	20240325	114000	28819110	8860	8860	8860	8860	26
426	20240325	113900	28588750	8860	8860	8860	8860	0
427	20240325	113800	28588750	8860	8860	8860	8860	2
428	20240325	113700	28571030	8860	8860	8860	8860	0
429	20240325	113600	28571030	8860	8860	8860	8860	5
430	20240325	113500	28526730	8860	8860	8860	8860	0
431	20240325	113400	28526730	8860	8860	8860	8860	18
432	20240325	113300	28367250	8860	8860	8860	8860	18
433	20240325	113200	28207770	8860	8860	8860	8860	0
434	20240325	113100	28207770	8860	8860	8860	8860	19
435	20240325	113000	28039430	8860	8860	8860	8860	0
436	20240325	112900	28039430	8860	8860	8860	8860	20
437	20240325	112800	27862230	8850	8850	8850	8850	0
438	20240325	112700	27862230	8850	8850	8850	8850	150
439	20240325	112600	26534730	8850	8850	8850	8850	0
440	20240325	112500	26534730	8850	8850	8850	8850	115
441	20240325	112400	25516980	8850	8850	8850	8850	0
442	20240325	112300	25516980	8850	8850	8850	8850	8
443	20240325	112200	25446180	8850	8850	8850	8850	18
444	20240325	112100	25286880	8850	8850	8850	8850	0
445	20240325	112000	25286880	8850	8850	8850	8850	20
446	20240325	111900	25109880	8850	8850	8850	8850	0
447	20240325	111800	25109880	8850	8850	8850	8850	18
448	20240325	111700	24950580	8850	8850	8850	8850	0
449	20240325	111600	24950580	8850	8850	8850	8850	25
450	20240325	111500	24729330	8850	8850	8850	8850	0
451	20240325	111400	24729330	8850	8850	8850	8850	14
452	20240325	111300	24605430	8850	8850	8850	8850	20
453	20240325	111200	24428430	8840	8840	8840	8840	0
454	20240325	111100	24428430	8840	8850	8850	8840	22
455	20240325	111000	24233760	8850	8840	8850	8840	127
456	20240325	110900	23109890	8850	8840	8850	8840	68
457	20240325	110800	22508280	8850	8850	8850	8850	0
458	20240325	110700	22508280	8850	8850	8850	8850	16
459	20240325	110600	22366680	8850	8850	8850	8850	0
460	20240325	110500	22366680	8850	8850	8850	8850	24
461	20240325	110400	22154280	8850	8850	8850	8850	0
462	20240325	110300	22154280	8850	8850	8850	8850	15
463	20240325	110200	22021530	8850	8850	8850	8850	20
464	20240325	110100	21844530	8850	8850	8850	8850	0
465	20240325	110000	21844530	8850	8850	8850	8850	19
466	20240325	105900	21676380	8850	8850	8850	8850	55
467	20240325	105800	21189630	8850	8850	8850	8850	24
468	20240325	105700	20977230	8850	8850	8850	8850	10
469	20240325	105600	20888730	8850	8850	8850	8850	14
470	20240325	105500	20764830	8850	8850	8850	8850	0
471	20240325	105400	20764830	8850	8840	8850	8840	519
472	20240325	105300	16176680	8850	8850	8850	8850	0
473	20240325	105200	16176680	8850	8850	8850	8850	0
474	20240325	105100	16176680	8850	8850	8850	8850	0
475	20240325	105000	16176680	8850	8850	8850	8850	0
476	20240325	104900	16176680	8850	8850	8850	8850	1
477	20240325	104800	16167830	8850	8850	8850	8850	0
478	20240325	104700	16167830	8850	8850	8850	8850	4
479	20240325	104600	16132430	8850	8850	8850	8850	0
480	20240325	104500	16132430	8850	8850	8850	8850	13
481	20240325	104400	16017380	8840	8840	8840	8840	38
482	20240325	104300	15681460	8850	8850	8850	8850	5
483	20240325	104200	15637210	8850	8850	8850	8850	17
484	20240325	104100	15486760	8850	8850	8850	8850	0
485	20240325	104000	15486760	8850	8850	8850	8850	0
486	20240325	103900	15486760	8850	8850	8850	8850	0
487	20240325	103800	15486760	8850	8850	8850	8850	0
488	20240325	103700	15486760	8850	8850	8850	8850	0
489	20240325	103600	15486760	8850	8850	8850	8850	0
490	20240325	103500	15486760	8850	8850	8850	8850	0
491	20240325	103400	15486760	8850	8850	8850	8850	0
492	20240325	103300	15486760	8850	8850	8850	8850	0
493	20240325	103200	15486760	8850	8850	8850	8850	0
494	20240325	103100	15486760	8850	8850	8850	8850	1
495	20240325	103000	15477910	8850	8850	8850	8850	0
496	20240325	102900	15477910	8850	8850	8850	8850	1
497	20240325	102800	15469060	8850	8850	8850	8850	0
498	20240325	102700	15469060	8850	8850	8850	8850	5
499	20240325	102600	15424810	8850	8850	8850	8850	0
500	20240325	102500	15424810	8850	8850	8850	8850	16
501	20240325	102400	15283210	8850	8850	8850	8850	0
502	20240325	102300	15283210	8850	8850	8850	8850	15
503	20240325	102200	15150460	8850	8850	8850	8850	18
504	20240325	102100	14991160	8850	8850	8850	8850	0
505	20240325	102000	14991160	8850	8850	8850	8850	17
506	20240325	101900	14840710	8840	8840	8840	8840	53
507	20240325	101800	14372190	8850	8850	8850	8850	19
508	20240325	101700	14204040	8850	8850	8850	8850	0
509	20240325	101600	14204040	8850	8850	8850	8850	17
510	20240325	101500	14053590	8850	8850	8850	8850	18
511	20240325	101400	13894290	8850	8850	8850	8850	18
512	20240325	101300	13734990	8850	8850	8850	8850	0
513	20240325	101200	13734990	8850	8850	8850	8850	22
514	20240325	101100	13540290	8850	8850	8850	8850	18
515	20240325	101000	13380990	8850	8840	8850	8840	8
516	20240325	100900	13310260	8850	8850	8850	8850	17
517	20240325	100800	13159810	8850	8850	8850	8850	0
518	20240325	100700	13159810	8850	8850	8850	8850	22
519	20240325	100600	12965110	8850	8850	8850	8850	0
520	20240325	100500	12965110	8850	8850	8850	8850	14
521	20240325	100400	12841210	8850	8850	8850	8850	80
522	20240325	100300	12133210	8850	8850	8850	8850	17
523	20240325	100200	11982760	8850	8850	8850	8850	0
524	20240325	100100	11982760	8850	8850	8850	8850	18
525	20240325	100000	11823460	8850	8850	8850	8850	19
526	20240325	095900	11655310	8850	8850	8850	8850	0
527	20240325	095800	11655310	8850	8850	8850	8850	16
528	20240325	095700	11513710	8850	8850	8850	8850	0
529	20240325	095600	11513710	8850	8840	8850	8840	33
530	20240325	095500	11221780	8840	8840	8840	8840	0
531	20240325	095400	11221780	8840	8840	8840	8840	1
532	20240325	095300	11212940	8840	8840	8840	8840	582
533	20240325	095200	6068060	8850	8850	8850	8850	0
534	20240325	095100	6068060	8850	8850	8850	8850	1
535	20240325	095000	6059210	8850	8850	8850	8850	2
536	20240325	094900	6041510	8850	8850	8850	8850	0
537	20240325	094800	6041510	8850	8850	8850	8850	1
538	20240325	094700	6032660	8850	8850	8850	8850	0
539	20240325	094600	6032660	8850	8850	8850	8850	0
540	20240325	094500	6032660	8850	8850	8850	8850	0
541	20240325	094400	6032660	8850	8850	8850	8850	0
542	20240325	094300	6032660	8850	8850	8850	8850	0
543	20240325	094200	6032660	8850	8850	8850	8850	0
544	20240325	094100	6032660	8850	8850	8850	8850	0
545	20240325	094000	6032660	8850	8850	8850	8850	1
546	20240325	093900	6023810	8850	8850	8850	8850	0
547	20240325	093800	6023810	8850	8850	8850	8850	3
548	20240325	093700	5997260	8850	8850	8850	8850	0
549	20240325	093600	5997260	8850	8850	8850	8850	5
550	20240325	093500	5953010	8850	8850	8850	8850	0
551	20240325	093400	5953010	8850	8850	8850	8850	17
552	20240325	093300	5802560	8850	8850	8850	8850	16
553	20240325	093200	5660960	8850	8840	8850	8840	5
554	20240325	093100	5616750	8840	8840	8840	8840	20
555	20240325	093000	5439950	8840	8840	8840	8840	3
556	20240325	092900	5413430	8840	8850	8850	8840	84
557	20240325	092800	4670530	8850	8850	8850	8850	0
558	20240325	092700	4670530	8850	8850	8850	8850	16
559	20240325	092600	4528930	8850	8840	8850	8840	121
560	20240325	092500	3459270	8850	8850	8850	8850	1
561	20240325	092400	3450420	8850	8850	8850	8850	0
562	20240325	092300	3450420	8850	8850	8850	8850	1
563	20240325	092200	3441570	8850	8850	8850	8850	0
564	20240325	092100	3441570	8850	8840	8850	8840	4
565	20240325	092000	3406180	8850	8850	8850	8850	11
566	20240325	091900	3308830	8850	8850	8850	8850	0
567	20240325	091800	3308830	8850	8840	8850	8840	63
568	20240325	091700	2751780	8850	8850	8850	8850	0
569	20240325	091600	2751780	8850	8840	8850	8840	70
570	20240325	091500	2132820	8840	8840	8840	8840	0
571	20240325	091400	2132820	8840	8830	8840	8830	2
572	20240325	091300	2115150	8830	8830	8830	8830	0
573	20240325	091200	2115150	8830	8840	8840	8830	3
574	20240325	091100	2088640	8840	8830	8840	8830	31
575	20240325	091000	1814640	8840	8820	8840	8820	26
576	20240325	090900	1584970	8840	8820	8840	8820	2
577	20240325	090800	1567310	8850	8850	8850	8850	1
578	20240325	090700	1558460	8850	8850	8850	8850	1
579	20240325	090600	1549610	8850	8850	8850	8850	2
580	20240325	090500	1531910	8870	8870	8870	8870	9
581	20240325	090400	1452080	8870	8860	8870	8860	38
582	20240325	090300	1115110	8820	8860	8860	8820	51
583	20240325	090200	665250	8870	8870	8870	8870	5
584	20240325	090100	620900	8870	8870	8870	8870	16
585	20240325	090000	478980	8870	8870	8870	8870	54