KissMeData/008250/min/candle-20240328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240328	184700	53810280	5670	5670	5670	5670	335
3	20240328	184600	53810280	5670	5670	5670	5670	0
4	20240328	184500	53810280	5670	5670	5670	5670	0
5	20240328	184400	53810280	5670	5670	5670	5670	0
6	20240328	184300	53810280	5670	5670	5670	5670	0
7	20240328	184200	53810280	5670	5670	5670	5670	0
8	20240328	184100	53810280	5670	5670	5670	5670	0
9	20240328	184000	53810280	5670	5670	5670	5670	0
10	20240328	183900	53810280	5670	5670	5670	5670	0
11	20240328	183800	53810280	5670	5670	5670	5670	0
12	20240328	183700	53810280	5670	5670	5670	5670	0
13	20240328	183600	53810280	5670	5670	5670	5670	0
14	20240328	183500	53810280	5670	5670	5670	5670	0
15	20240328	183400	53810280	5670	5670	5670	5670	0
16	20240328	183300	53810280	5670	5670	5670	5670	0
17	20240328	183200	53810280	5670	5670	5670	5670	0
18	20240328	183100	53810280	5670	5670	5670	5670	0
19	20240328	183000	53810280	5670	5670	5670	5670	0
20	20240328	182900	53810280	5670	5670	5670	5670	0
21	20240328	182800	53810280	5670	5670	5670	5670	0
22	20240328	182700	53810280	5670	5670	5670	5670	0
23	20240328	182600	53810280	5670	5670	5670	5670	0
24	20240328	182500	53810280	5670	5670	5670	5670	0
25	20240328	182400	53810280	5670	5670	5670	5670	0
26	20240328	182300	53810280	5670	5670	5670	5670	0
27	20240328	182200	53810280	5670	5670	5670	5670	0
28	20240328	182100	53810280	5670	5670	5670	5670	0
29	20240328	182000	53810280	5670	5670	5670	5670	0
30	20240328	181900	53810280	5670	5670	5670	5670	0
31	20240328	181800	53810280	5670	5670	5670	5670	0
32	20240328	181700	53810280	5670	5670	5670	5670	335
33	20240328	181600	53810280	5670	5670	5670	5670	0
34	20240328	181500	53810280	5670	5670	5670	5670	0
35	20240328	181400	53810280	5670	5670	5670	5670	0
36	20240328	181300	53810280	5670	5670	5670	5670	0
37	20240328	181200	53810280	5670	5670	5670	5670	0
38	20240328	181100	53810280	5670	5670	5670	5670	0
39	20240328	181000	53810280	5670	5670	5670	5670	0
40	20240328	180900	53810280	5670	5670	5670	5670	0
41	20240328	180800	53810280	5670	5670	5670	5670	0
42	20240328	180700	53810280	5670	5670	5670	5670	0
43	20240328	180600	53810280	5670	5670	5670	5670	0
44	20240328	180500	53810280	5670	5670	5670	5670	0
45	20240328	180400	53810280	5670	5670	5670	5670	0
46	20240328	180300	53810280	5670	5670	5670	5670	0
47	20240328	180200	53810280	5670	5670	5670	5670	0
48	20240328	180100	53810280	5670	5670	5670	5670	0
49	20240328	180000	53810280	5670	5670	5670	5670	0
50	20240328	175900	53810280	5670	5670	5670	5670	0
51	20240328	175800	53810280	5670	5670	5670	5670	0
52	20240328	175700	53810280	5670	5670	5670	5670	0
53	20240328	175600	53810280	5670	5670	5670	5670	0
54	20240328	175500	53810280	5670	5670	5670	5670	0
55	20240328	175400	53810280	5670	5670	5670	5670	0
56	20240328	175300	53810280	5670	5670	5670	5670	0
57	20240328	175200	53810280	5670	5670	5670	5670	0
58	20240328	175100	53810280	5670	5670	5670	5670	0
59	20240328	175000	53810280	5670	5670	5670	5670	0
60	20240328	174900	53810280	5670	5670	5670	5670	0
61	20240328	174800	53810280	5670	5670	5670	5670	0
62	20240328	174700	53810280	5670	5670	5670	5670	335
63	20240328	174600	53810280	5670	5670	5670	5670	0
64	20240328	174500	53810280	5670	5670	5670	5670	0
65	20240328	174400	53810280	5670	5670	5670	5670	0
66	20240328	174300	53810280	5670	5670	5670	5670	0
67	20240328	174200	53810280	5670	5670	5670	5670	0
68	20240328	174100	53810280	5670	5670	5670	5670	0
69	20240328	174000	53810280	5670	5670	5670	5670	0
70	20240328	173900	53810280	5670	5670	5670	5670	0
71	20240328	173800	53810280	5670	5670	5670	5670	0
72	20240328	173700	53810280	5670	5670	5670	5670	0
73	20240328	173600	53810280	5670	5670	5670	5670	0
74	20240328	173500	53810280	5670	5670	5670	5670	0
75	20240328	173400	53810280	5670	5670	5670	5670	0
76	20240328	173300	53810280	5670	5670	5670	5670	0
77	20240328	173200	53810280	5670	5670	5670	5670	0
78	20240328	173100	53810280	5670	5670	5670	5670	0
79	20240328	173000	53810280	5670	5670	5670	5670	0
80	20240328	172900	53810280	5670	5670	5670	5670	0
81	20240328	172800	53810280	5670	5670	5670	5670	0
82	20240328	172700	53810280	5670	5670	5670	5670	0
83	20240328	172600	53810280	5670	5670	5670	5670	0
84	20240328	172500	53810280	5670	5670	5670	5670	0
85	20240328	172400	53810280	5670	5670	5670	5670	0
86	20240328	172300	53810280	5670	5670	5670	5670	0
87	20240328	172200	53810280	5670	5670	5670	5670	0
88	20240328	172100	53810280	5670	5670	5670	5670	0
89	20240328	172000	53810280	5670	5670	5670	5670	0
90	20240328	171900	53810280	5670	5670	5670	5670	0
91	20240328	171800	53810280	5670	5670	5670	5670	0
92	20240328	171700	53810280	5670	5670	5670	5670	335
93	20240328	171600	53810280	5670	5670	5670	5670	0
94	20240328	171500	53810280	5670	5670	5670	5670	0
95	20240328	171400	53810280	5670	5670	5670	5670	0
96	20240328	171300	53810280	5670	5670	5670	5670	0
97	20240328	171200	53810280	5670	5670	5670	5670	0
98	20240328	171100	53810280	5670	5670	5670	5670	0
99	20240328	171000	53810280	5670	5670	5670	5670	0
100	20240328	170900	53810280	5670	5670	5670	5670	0
101	20240328	170800	53810280	5670	5670	5670	5670	0
102	20240328	170700	53810280	5670	5670	5670	5670	0
103	20240328	170600	53810280	5670	5670	5670	5670	0
104	20240328	170500	53810280	5670	5670	5670	5670	0
105	20240328	170400	53810280	5670	5670	5670	5670	0
106	20240328	170300	53810280	5670	5670	5670	5670	0
107	20240328	170200	53810280	5670	5670	5670	5670	0
108	20240328	170100	53810280	5670	5670	5670	5670	0
109	20240328	170000	53810280	5670	5670	5670	5670	0
110	20240328	165900	53810280	5670	5670	5670	5670	0
111	20240328	165800	53810280	5670	5670	5670	5670	0
112	20240328	165700	53810280	5670	5670	5670	5670	0
113	20240328	165600	53810280	5670	5670	5670	5670	0
114	20240328	165500	53810280	5670	5670	5670	5670	0
115	20240328	165400	53810280	5670	5670	5670	5670	0
116	20240328	165300	53810280	5670	5670	5670	5670	0
117	20240328	165200	53810280	5670	5670	5670	5670	0
118	20240328	165100	53810280	5670	5670	5670	5670	0
119	20240328	165000	53810280	5670	5670	5670	5670	0
120	20240328	164900	53810280	5670	5670	5670	5670	0
121	20240328	164800	53810280	5670	5670	5670	5670	0
122	20240328	164700	53810280	5670	5670	5670	5670	335
123	20240328	164600	53810280	5670	5670	5670	5670	0
124	20240328	164500	53810280	5670	5670	5670	5670	0
125	20240328	164400	53810280	5670	5670	5670	5670	0
126	20240328	164300	53810280	5670	5670	5670	5670	0
127	20240328	164200	53810280	5670	5670	5670	5670	0
128	20240328	164100	53810280	5670	5670	5670	5670	0
129	20240328	164000	53810280	5670	5670	5670	5670	0
130	20240328	163900	53810280	5670	5670	5670	5670	0
131	20240328	163800	53810280	5670	5670	5670	5670	0
132	20240328	163700	53810280	5670	5670	5670	5670	0
133	20240328	163600	53810280	5670	5670	5670	5670	0
134	20240328	163500	53810280	5670	5670	5670	5670	0
135	20240328	163400	53810280	5670	5670	5670	5670	0
136	20240328	163300	53810280	5670	5670	5670	5670	0
137	20240328	163200	53810280	5670	5670	5670	5670	0
138	20240328	163100	53810280	5670	5670	5670	5670	0
139	20240328	163000	53810280	5670	5670	5670	5670	0
140	20240328	162900	53810280	5670	5670	5670	5670	0
141	20240328	162800	53810280	5670	5670	5670	5670	0
142	20240328	162700	53810280	5670	5670	5670	5670	0
143	20240328	162600	53810280	5670	5670	5670	5670	0
144	20240328	162500	53810280	5670	5670	5670	5670	0
145	20240328	162400	53810280	5670	5670	5670	5670	0
146	20240328	162300	53810280	5670	5670	5670	5670	0
147	20240328	162200	53810280	5670	5670	5670	5670	0
148	20240328	162100	53810280	5670	5670	5670	5670	0
149	20240328	162000	53810280	5670	5670	5670	5670	0
150	20240328	161900	53810280	5670	5670	5670	5670	0
151	20240328	161800	53810280	5670	5670	5670	5670	0
152	20240328	161700	53810280	5670	5670	5670	5670	335
153	20240328	161600	53810280	5670	5670	5670	5670	0
154	20240328	161500	53810280	5670	5670	5670	5670	0
155	20240328	161400	53810280	5670	5670	5670	5670	0
156	20240328	161300	53810280	5670	5670	5670	5670	0
157	20240328	161200	53810280	5670	5670	5670	5670	0
158	20240328	161100	53810280	5670	5670	5670	5670	0
159	20240328	161000	53810280	5670	5670	5670	5670	0
160	20240328	160900	53810280	5670	5670	5670	5670	0
161	20240328	160800	53810280	5670	5670	5670	5670	0
162	20240328	160700	53810280	5670	5670	5670	5670	0
163	20240328	160600	53810280	5670	5670	5670	5670	0
164	20240328	160500	53810280	5670	5670	5670	5670	0
165	20240328	160400	53810280	5670	5670	5670	5670	0
166	20240328	160300	53810280	5670	5670	5670	5670	0
167	20240328	160200	53810280	5670	5670	5670	5670	0
168	20240328	160100	53810280	5670	5670	5670	5670	0
169	20240328	160000	53810280	5670	5670	5670	5670	0
170	20240328	155900	53810280	5670	5670	5670	5670	0
171	20240328	155800	53810280	5670	5670	5670	5670	0
172	20240328	155700	53810280	5670	5670	5670	5670	0
173	20240328	155600	53810280	5670	5670	5670	5670	0
174	20240328	155500	53810280	5670	5670	5670	5670	0
175	20240328	155400	53810280	5670	5670	5670	5670	0
176	20240328	155300	53810280	5670	5670	5670	5670	0
177	20240328	155200	53810280	5670	5670	5670	5670	0
178	20240328	155100	53810280	5670	5670	5670	5670	0
179	20240328	155000	53810280	5670	5670	5670	5670	0
180	20240328	154900	53810280	5670	5670	5670	5670	0
181	20240328	154800	53810280	5670	5670	5670	5670	0
182	20240328	154700	53810280	5670	5670	5670	5670	335
183	20240328	154600	53810280	5670	5670	5670	5670	0
184	20240328	154500	53810280	5670	5670	5670	5670	0
185	20240328	154400	53810280	5670	5670	5670	5670	0
186	20240328	154300	53810280	5670	5670	5670	5670	0
187	20240328	154200	53810280	5670	5670	5670	5670	0
188	20240328	154100	53810280	5670	5670	5670	5670	0
189	20240328	154000	53810280	5670	5670	5670	5670	0
190	20240328	153900	53810280	5670	5670	5670	5670	0
191	20240328	153800	53810280	5670	5670	5670	5670	0
192	20240328	153700	53810280	5670	5670	5670	5670	0
193	20240328	153600	53810280	5670	5670	5670	5670	0
194	20240328	153500	53810280	5670	5670	5670	5670	0
195	20240328	153400	53810280	5670	5670	5670	5670	0
196	20240328	153300	53810280	5670	5670	5670	5670	0
197	20240328	153200	53810280	5670	5670	5670	5670	0
198	20240328	153100	53810280	5670	5670	5670	5670	0
199	20240328	153000	53810280	5670	5670	5670	5670	335
200	20240328	152900	51910830	5670	5670	5670	5670	0
201	20240328	152800	51910830	5670	5670	5670	5670	0
202	20240328	152700	51910830	5670	5670	5670	5670	0
203	20240328	152600	51910830	5670	5670	5670	5670	0
204	20240328	152500	51910830	5670	5670	5670	5670	0
205	20240328	152400	51910830	5670	5670	5670	5670	0
206	20240328	152300	51910830	5670	5670	5670	5670	0
207	20240328	152200	51910830	5670	5670	5670	5670	0
208	20240328	152100	51910830	5670	5670	5670	5670	0
209	20240328	152000	51910830	5670	5670	5670	5670	0
210	20240328	151900	51910830	5670	5670	5670	5670	0
211	20240328	151800	51910830	5670	5670	5670	5670	0
212	20240328	151700	51910830	5670	5670	5670	5670	0
213	20240328	151600	51910830	5670	5670	5670	5670	0
214	20240328	151500	51910830	5670	5670	5670	5670	0
215	20240328	151400	51910830	5670	5670	5670	5670	0
216	20240328	151300	51910830	5670	5670	5670	5670	0
217	20240328	151200	51910830	5670	5670	5670	5670	0
218	20240328	151100	51910830	5670	5670	5670	5670	1
219	20240328	151000	51905160	5670	5670	5670	5670	0
220	20240328	150900	51905160	5670	5670	5670	5670	0
221	20240328	150800	51905160	5670	5670	5670	5670	0
222	20240328	150700	51905160	5670	5670	5670	5670	0
223	20240328	150600	51905160	5670	5670	5670	5670	0
224	20240328	150500	51905160	5670	5670	5670	5670	0
225	20240328	150400	51905160	5670	5670	5670	5670	2
226	20240328	150300	51893820	5650	5650	5650	5650	0
227	20240328	150200	51893820	5650	5650	5650	5650	36
228	20240328	150100	51690420	5650	5650	5650	5650	0
229	20240328	150000	51690420	5650	5650	5650	5650	0
230	20240328	145900	51690420	5650	5650	5650	5650	0
231	20240328	145800	51690420	5650	5650	5650	5650	0
232	20240328	145700	51690420	5650	5650	5650	5650	0
233	20240328	145600	51690420	5650	5650	5650	5650	0
234	20240328	145500	51690420	5650	5650	5650	5650	0
235	20240328	145400	51690420	5650	5660	5660	5650	206
236	20240328	145300	50526430	5660	5660	5660	5660	1
237	20240328	145200	50520770	5660	5660	5660	5660	0
238	20240328	145100	50520770	5660	5660	5660	5660	1
239	20240328	145000	50515110	5660	5660	5660	5660	0
240	20240328	144900	50515110	5660	5660	5660	5660	0
241	20240328	144800	50515110	5660	5660	5660	5660	0
242	20240328	144700	50515110	5660	5660	5660	5660	0
243	20240328	144600	50515110	5660	5660	5660	5660	8
244	20240328	144500	50469830	5660	5660	5660	5660	0
245	20240328	144400	50469830	5660	5660	5660	5660	0
246	20240328	144300	50469830	5660	5660	5660	5660	0
247	20240328	144200	50469830	5660	5660	5660	5660	0
248	20240328	144100	50469830	5660	5660	5660	5660	2
249	20240328	144000	50458510	5660	5660	5660	5660	50
250	20240328	143900	50175510	5650	5650	5650	5650	1
251	20240328	143800	50169860	5660	5660	5660	5660	7
252	20240328	143700	50130240	5660	5660	5660	5660	0
253	20240328	143600	50130240	5660	5660	5660	5660	0
254	20240328	143500	50130240	5660	5660	5660	5660	0
255	20240328	143400	50130240	5660	5660	5660	5660	0
256	20240328	143300	50130240	5660	5660	5660	5660	0
257	20240328	143200	50130240	5660	5660	5660	5660	0
258	20240328	143100	50130240	5660	5660	5660	5660	0
259	20240328	143000	50130240	5660	5660	5660	5660	0
260	20240328	142900	50130240	5660	5660	5660	5650	133
261	20240328	142800	49377760	5660	5660	5660	5660	10
262	20240328	142700	49321160	5650	5650	5650	5650	99
263	20240328	142600	48761810	5630	5630	5630	5630	0
264	20240328	142500	48761810	5630	5630	5630	5630	0
265	20240328	142400	48761810	5630	5630	5630	5630	0
266	20240328	142300	48761810	5630	5630	5630	5630	0
267	20240328	142200	48761810	5630	5630	5630	5630	0
268	20240328	142100	48761810	5630	5630	5630	5630	0
269	20240328	142000	48761810	5630	5630	5630	5630	0
270	20240328	141900	48761810	5630	5630	5630	5630	0
271	20240328	141800	48761810	5630	5640	5640	5630	100
272	20240328	141700	48198730	5640	5640	5640	5640	0
273	20240328	141600	48198730	5640	5640	5640	5640	0
274	20240328	141500	48198730	5640	5640	5640	5640	0
275	20240328	141400	48198730	5640	5640	5640	5640	50
276	20240328	141300	47916730	5650	5650	5650	5650	0
277	20240328	141200	47916730	5650	5650	5650	5650	0
278	20240328	141100	47916730	5650	5650	5650	5650	1
279	20240328	141000	47911080	5640	5640	5640	5640	0
280	20240328	140900	47911080	5640	5640	5640	5640	0
281	20240328	140800	47911080	5640	5640	5640	5640	0
282	20240328	140700	47911080	5640	5640	5640	5640	11
283	20240328	140600	47849040	5640	5640	5640	5640	140
284	20240328	140500	47059440	5640	5640	5640	5640	0
285	20240328	140400	47059440	5640	5640	5640	5640	0
286	20240328	140300	47059440	5640	5640	5640	5640	0
287	20240328	140200	47059440	5640	5640	5640	5640	0
288	20240328	140100	47059440	5640	5640	5640	5640	0
289	20240328	140000	47059440	5640	5640	5640	5640	0
290	20240328	135900	47059440	5640	5640	5640	5640	0
291	20240328	135800	47059440	5640	5640	5640	5640	0
292	20240328	135700	47059440	5640	5640	5640	5640	0
293	20240328	135600	47059440	5640	5640	5640	5640	0
294	20240328	135500	47059440	5640	5640	5640	5640	7
295	20240328	135400	47019960	5640	5640	5640	5640	0
296	20240328	135300	47019960	5640	5640	5640	5640	0
297	20240328	135200	47019960	5640	5640	5640	5640	10
298	20240328	135100	46963560	5640	5640	5640	5640	0
299	20240328	135000	46963560	5640	5640	5640	5640	0
300	20240328	134900	46963560	5640	5640	5640	5640	0
301	20240328	134800	46963560	5640	5640	5640	5640	0
302	20240328	134700	46963560	5640	5640	5640	5640	0
303	20240328	134600	46963560	5640	5640	5640	5640	0
304	20240328	134500	46963560	5640	5640	5640	5640	2
305	20240328	134400	46952280	5670	5670	5670	5670	0
306	20240328	134300	46952280	5670	5670	5670	5670	0
307	20240328	134200	46952280	5670	5670	5670	5670	0
308	20240328	134100	46952280	5670	5650	5670	5650	2
309	20240328	134000	46940960	5650	5650	5650	5650	0
310	20240328	133900	46940960	5650	5650	5650	5650	10
311	20240328	133800	46884460	5650	5650	5650	5650	0
312	20240328	133700	46884460	5650	5650	5650	5650	0
313	20240328	133600	46884460	5650	5650	5650	5650	0
314	20240328	133500	46884460	5650	5650	5650	5650	0
315	20240328	133400	46884460	5650	5650	5650	5650	4
316	20240328	133300	46861860	5640	5640	5640	5640	0
317	20240328	133200	46861860	5640	5640	5640	5640	0
318	20240328	133100	46861860	5640	5640	5640	5640	0
319	20240328	133000	46861860	5640	5640	5640	5640	0
320	20240328	132900	46861860	5640	5640	5640	5640	0
321	20240328	132800	46861860	5640	5640	5640	5640	0
322	20240328	132700	46861860	5640	5640	5640	5640	0
323	20240328	132600	46861860	5640	5640	5640	5640	0
324	20240328	132500	46861860	5640	5640	5640	5640	0
325	20240328	132400	46861860	5640	5640	5640	5640	0
326	20240328	132300	46861860	5640	5640	5640	5640	0
327	20240328	132200	46861860	5640	5640	5640	5640	0
328	20240328	132100	46861860	5640	5640	5640	5640	80
329	20240328	132000	46410660	5640	5650	5650	5640	71
330	20240328	131900	46010210	5650	5650	5650	5650	0
331	20240328	131800	46010210	5650	5650	5650	5650	0
332	20240328	131700	46010210	5650	5650	5650	5650	0
333	20240328	131600	46010210	5650	5650	5650	5650	0
334	20240328	131500	46010210	5650	5650	5650	5650	10
335	20240328	131400	45953710	5650	5650	5650	5650	0
336	20240328	131300	45953710	5650	5650	5650	5650	0
337	20240328	131200	45953710	5650	5650	5650	5650	0
338	20240328	131100	45953710	5650	5650	5650	5650	0
339	20240328	131000	45953710	5650	5650	5650	5650	0
340	20240328	130900	45953710	5650	5650	5650	5650	2
341	20240328	130800	45942410	5650	5650	5650	5650	0
342	20240328	130700	45942410	5650	5650	5650	5650	0
343	20240328	130600	45942410	5650	5650	5650	5650	0
344	20240328	130500	45942410	5650	5650	5650	5650	0
345	20240328	130400	45942410	5650	5650	5650	5650	0
346	20240328	130300	45942410	5650	5650	5650	5650	0
347	20240328	130200	45942410	5650	5650	5650	5650	2
348	20240328	130100	45931110	5650	5650	5650	5650	0
349	20240328	130000	45931110	5650	5650	5650	5650	23
350	20240328	125900	45801160	5650	5650	5650	5650	1
351	20240328	125800	45795510	5640	5640	5640	5640	1
352	20240328	125700	45789870	5650	5650	5650	5650	0
353	20240328	125600	45789870	5650	5650	5650	5650	0
354	20240328	125500	45789870	5650	5650	5650	5650	0
355	20240328	125400	45789870	5650	5650	5650	5650	0
356	20240328	125300	45789870	5650	5650	5650	5650	42
357	20240328	125200	45552570	5680	5680	5680	5680	0
358	20240328	125100	45552570	5680	5680	5680	5680	0
359	20240328	125000	45552570	5680	5680	5680	5680	0
360	20240328	124900	45552570	5680	5680	5680	5680	0
361	20240328	124800	45552570	5680	5680	5680	5680	0
362	20240328	124700	45552570	5680	5680	5680	5680	0
363	20240328	124600	45552570	5680	5680	5680	5680	0
364	20240328	124500	45552570	5680	5680	5680	5680	0
365	20240328	124400	45552570	5680	5680	5680	5680	0
366	20240328	124300	45552570	5680	5680	5680	5680	0
367	20240328	124200	45552570	5680	5680	5680	5680	0
368	20240328	124100	45552570	5680	5680	5680	5680	0
369	20240328	124000	45552570	5680	5680	5680	5680	1
370	20240328	123900	45546890	5670	5670	5670	5670	46
371	20240328	123800	45286070	5670	5670	5670	5670	0
372	20240328	123700	45286070	5670	5670	5670	5670	4
373	20240328	123600	45263390	5680	5680	5680	5680	0
374	20240328	123500	45263390	5680	5680	5680	5680	0
375	20240328	123400	45263390	5680	5680	5680	5680	0
376	20240328	123300	45263390	5680	5680	5680	5680	0
377	20240328	123200	45263390	5680	5680	5680	5680	0
378	20240328	123100	45263390	5680	5680	5680	5680	0
379	20240328	123000	45263390	5680	5680	5680	5680	0
380	20240328	122900	45263390	5680	5680	5680	5680	0
381	20240328	122800	45263390	5680	5680	5680	5680	0
382	20240328	122700	45263390	5680	5680	5680	5680	0
383	20240328	122600	45263390	5680	5680	5680	5680	0
384	20240328	122500	45263390	5680	5680	5680	5680	1
385	20240328	122400	45257710	5650	5650	5650	5650	0
386	20240328	122300	45257710	5650	5650	5650	5650	0
387	20240328	122200	45257710	5650	5650	5650	5650	0
388	20240328	122100	45257710	5650	5650	5650	5650	0
389	20240328	122000	45257710	5650	5650	5650	5650	0
390	20240328	121900	45257710	5650	5650	5650	5650	0
391	20240328	121800	45257710	5650	5650	5650	5650	0
392	20240328	121700	45257710	5650	5650	5650	5650	0
393	20240328	121600	45257710	5650	5650	5650	5650	0
394	20240328	121500	45257710	5650	5650	5650	5650	18
395	20240328	121400	45156010	5650	5650	5650	5650	17
396	20240328	121300	45059960	5640	5640	5640	5640	0
397	20240328	121200	45059960	5640	5640	5640	5640	0
398	20240328	121100	45059960	5640	5640	5640	5640	0
399	20240328	121000	45059960	5640	5640	5640	5640	0
400	20240328	120900	45059960	5640	5640	5640	5640	0
401	20240328	120800	45059960	5640	5640	5640	5640	1005
402	20240328	120700	39391760	5640	5640	5640	5640	0
403	20240328	120600	39391760	5640	5640	5640	5640	0
404	20240328	120500	39391760	5640	5640	5640	5640	0
405	20240328	120400	39391760	5640	5640	5640	5640	0
406	20240328	120300	39391760	5640	5640	5640	5640	0
407	20240328	120200	39391760	5640	5640	5640	5640	0
408	20240328	120100	39391760	5640	5640	5640	5640	0
409	20240328	120000	39391760	5640	5640	5640	5640	0
410	20240328	115900	39391760	5640	5640	5640	5640	0
411	20240328	115800	39391760	5640	5640	5640	5640	0
412	20240328	115700	39391760	5640	5640	5640	5640	0
413	20240328	115600	39391760	5640	5640	5640	5640	0
414	20240328	115500	39391760	5640	5630	5640	5630	18
415	20240328	115400	39290250	5640	5640	5640	5640	0
416	20240328	115300	39290250	5640	5640	5640	5640	0
417	20240328	115200	39290250	5640	5640	5640	5640	0
418	20240328	115100	39290250	5640	5640	5640	5640	531
419	20240328	115000	36295410	5640	5640	5640	5640	0
420	20240328	114900	36295410	5640	5640	5640	5640	0
421	20240328	114800	36295410	5640	5650	5650	5640	66
422	20240328	114700	35922900	5660	5660	5660	5660	24
423	20240328	114600	35787060	5660	5660	5660	5660	0
424	20240328	114500	35787060	5660	5660	5660	5660	0
425	20240328	114400	35787060	5660	5660	5660	5660	0
426	20240328	114300	35787060	5660	5660	5660	5660	0
427	20240328	114200	35787060	5660	5660	5660	5660	0
428	20240328	114100	35787060	5660	5660	5660	5660	0
429	20240328	114000	35787060	5660	5660	5660	5660	0
430	20240328	113900	35787060	5660	5660	5660	5660	1
431	20240328	113800	35781400	5680	5680	5680	5680	0
432	20240328	113700	35781400	5680	5680	5680	5680	0
433	20240328	113600	35781400	5680	5680	5680	5680	0
434	20240328	113500	35781400	5680	5680	5680	5680	19
435	20240328	113400	35673480	5670	5670	5670	5670	0
436	20240328	113300	35673480	5670	5670	5670	5670	25
437	20240328	113200	35531730	5680	5650	5680	5650	74
438	20240328	113100	35112850	5650	5650	5650	5650	0
439	20240328	113000	35112850	5650	5650	5650	5650	2
440	20240328	112900	35101550	5640	5640	5640	5640	0
441	20240328	112800	35101550	5640	5640	5640	5640	0
442	20240328	112700	35101550	5640	5640	5640	5640	0
443	20240328	112600	35101550	5640	5640	5640	5640	0
444	20240328	112500	35101550	5640	5640	5640	5640	0
445	20240328	112400	35101550	5640	5640	5640	5640	0
446	20240328	112300	35101550	5640	5640	5640	5640	0
447	20240328	112200	35101550	5640	5650	5650	5640	99
448	20240328	112100	34543100	5660	5660	5660	5660	300
449	20240328	112000	32845100	5650	5670	5670	5650	500
450	20240328	111900	30017400	5670	5670	5670	5670	4
451	20240328	111800	29994720	5690	5690	5690	5690	0
452	20240328	111700	29994720	5690	5690	5690	5690	0
453	20240328	111600	29994720	5690	5690	5690	5690	1
454	20240328	111500	29989030	5670	5670	5670	5670	0
455	20240328	111400	29989030	5670	5670	5670	5670	0
456	20240328	111300	29989030	5670	5670	5670	5670	0
457	20240328	111200	29989030	5670	5670	5670	5670	0
458	20240328	111100	29989030	5670	5670	5670	5670	0
459	20240328	111000	29989030	5670	5670	5670	5670	0
460	20240328	110900	29989030	5670	5670	5670	5670	0
461	20240328	110800	29989030	5670	5670	5670	5670	0
462	20240328	110700	29989030	5670	5670	5670	5670	0
463	20240328	110600	29989030	5670	5670	5670	5670	0
464	20240328	110500	29989030	5670	5670	5670	5670	0
465	20240328	110400	29989030	5670	5670	5670	5670	12
466	20240328	110300	29920990	5670	5660	5670	5660	50
467	20240328	110200	29637980	5670	5670	5670	5670	51
468	20240328	110100	29348810	5700	5700	5700	5700	0
469	20240328	110000	29348810	5700	5700	5700	5700	0
470	20240328	105900	29348810	5700	5700	5700	5700	0
471	20240328	105800	29348810	5700	5700	5700	5700	0
472	20240328	105700	29348810	5700	5690	5700	5690	4
473	20240328	105600	29326020	5670	5670	5670	5670	0
474	20240328	105500	29326020	5670	5670	5670	5670	0
475	20240328	105400	29326020	5670	5670	5670	5670	0
476	20240328	105300	29326020	5670	5670	5670	5670	0
477	20240328	105200	29326020	5670	5670	5670	5670	0
478	20240328	105100	29326020	5670	5670	5670	5670	0
479	20240328	105000	29326020	5670	5670	5670	5670	0
480	20240328	104900	29326020	5670	5670	5670	5670	0
481	20240328	104800	29326020	5670	5670	5670	5670	0
482	20240328	104700	29326020	5670	5670	5670	5670	81
483	20240328	104600	28866750	5670	5670	5670	5670	0
484	20240328	104500	28866750	5670	5670	5670	5670	0
485	20240328	104400	28866750	5670	5670	5670	5670	0
486	20240328	104300	28866750	5670	5670	5670	5670	0
487	20240328	104200	28866750	5670	5670	5670	5670	0
488	20240328	104100	28866750	5670	5670	5670	5670	0
489	20240328	104000	28866750	5670	5670	5670	5670	0
490	20240328	103900	28866750	5670	5670	5670	5670	247
491	20240328	103800	27466260	5670	5670	5670	5670	0
492	20240328	103700	27466260	5670	5670	5670	5670	0
493	20240328	103600	27466260	5670	5670	5670	5670	410
494	20240328	103500	25141560	5670	5670	5670	5670	30
495	20240328	103400	24971460	5670	5670	5670	5670	0
496	20240328	103300	24971460	5670	5670	5670	5670	0
497	20240328	103200	24971460	5670	5670	5670	5670	9
498	20240328	103100	24920430	5680	5680	5680	5680	0
499	20240328	103000	24920430	5680	5680	5680	5680	0
500	20240328	102900	24920430	5680	5680	5680	5680	0
501	20240328	102800	24920430	5680	5680	5680	5680	0
502	20240328	102700	24920430	5680	5680	5680	5680	23
503	20240328	102600	24789790	5680	5680	5680	5680	5
504	20240328	102500	24761390	5680	5680	5680	5680	10
505	20240328	102400	24704590	5680	5680	5680	5680	0
506	20240328	102300	24704590	5680	5680	5680	5680	0
507	20240328	102200	24704590	5680	5680	5680	5680	521
508	20240328	102100	21745310	5680	5680	5680	5680	0
509	20240328	102000	21745310	5680	5680	5680	5680	0
510	20240328	101900	21745310	5680	5680	5680	5680	0
511	20240328	101800	21745310	5680	5680	5680	5680	0
512	20240328	101700	21745310	5680	5680	5680	5680	0
513	20240328	101600	21745310	5680	5680	5680	5680	0
514	20240328	101500	21745310	5680	5680	5680	5680	0
515	20240328	101400	21745310	5680	5680	5680	5680	0
516	20240328	101300	21745310	5680	5680	5680	5680	0
517	20240328	101200	21745310	5680	5680	5680	5680	1
518	20240328	101100	21739630	5680	5680	5680	5680	19
519	20240328	101000	21631710	5690	5690	5690	5690	0
520	20240328	100900	21631710	5690	5700	5700	5690	998
521	20240328	100800	15948110	5700	5700	5700	5700	0
522	20240328	100700	15948110	5700	5700	5700	5700	0
523	20240328	100600	15948110	5700	5700	5700	5700	0
524	20240328	100500	15948110	5700	5700	5700	5700	190
525	20240328	100400	14865110	5710	5710	5710	5710	0
526	20240328	100300	14865110	5710	5710	5710	5710	15
527	20240328	100200	14779460	5700	5700	5700	5700	0
528	20240328	100100	14779460	5700	5700	5700	5700	0
529	20240328	100000	14779460	5700	5700	5700	5700	200
530	20240328	095900	13639460	5700	5700	5700	5700	0
531	20240328	095800	13639460	5700	5700	5700	5700	0
532	20240328	095700	13639460	5700	5700	5700	5700	0
533	20240328	095600	13639460	5700	5700	5700	5700	0
534	20240328	095500	13639460	5700	5700	5700	5700	0
535	20240328	095400	13639460	5700	5700	5700	5700	0
536	20240328	095300	13639460	5700	5700	5700	5700	0
537	20240328	095200	13639460	5700	5700	5700	5700	0
538	20240328	095100	13639460	5700	5700	5700	5700	0
539	20240328	095000	13639460	5700	5700	5700	5700	0
540	20240328	094900	13639460	5700	5700	5700	5700	0
541	20240328	094800	13639460	5700	5700	5700	5700	100
542	20240328	094700	13069460	5700	5700	5700	5700	0
543	20240328	094600	13069460	5700	5700	5700	5700	0
544	20240328	094500	13069460	5700	5700	5700	5700	0
545	20240328	094400	13069460	5700	5700	5700	5700	880
546	20240328	094300	8053460	5700	5700	5700	5700	50
547	20240328	094200	7768460	5700	5700	5700	5700	1
548	20240328	094100	7762760	5700	5700	5700	5700	8
549	20240328	094000	7717160	5690	5690	5690	5690	0
550	20240328	093900	7717160	5690	5690	5690	5690	0
551	20240328	093800	7717160	5690	5690	5690	5690	0
552	20240328	093700	7717160	5690	5690	5690	5690	0
553	20240328	093600	7717160	5690	5690	5690	5690	156
554	20240328	093500	6829520	5690	5690	5690	5690	100
555	20240328	093400	6260520	5690	5690	5690	5690	17
556	20240328	093300	6163790	5690	5690	5690	5690	0
557	20240328	093200	6163790	5690	5690	5690	5690	0
558	20240328	093100	6163790	5690	5690	5690	5690	0
559	20240328	093000	6163790	5690	5690	5690	5690	0
560	20240328	092900	6163790	5690	5690	5690	5690	28
561	20240328	092800	6004470	5690	5690	5690	5690	0
562	20240328	092700	6004470	5690	5690	5690	5690	2
563	20240328	092600	5993090	5690	5690	5690	5690	0
564	20240328	092500	5993090	5690	5690	5690	5690	0
565	20240328	092400	5993090	5690	5700	5700	5690	21
566	20240328	092300	5873500	5700	5700	5700	5700	0
567	20240328	092200	5873500	5700	5700	5700	5700	0
568	20240328	092100	5873500	5700	5700	5700	5700	10
569	20240328	092000	5816500	5700	5700	5700	5700	0
570	20240328	091900	5816500	5700	5700	5700	5700	20
571	20240328	091800	5702500	5680	5680	5680	5680	0
572	20240328	091700	5702500	5680	5680	5680	5680	0
573	20240328	091600	5702500	5680	5680	5680	5680	0
574	20240328	091500	5702500	5680	5680	5680	5680	390
575	20240328	091400	3487300	5690	5690	5690	5690	0
576	20240328	091300	3487300	5690	5690	5690	5690	0
577	20240328	091200	3487300	5690	5690	5690	5690	0
578	20240328	091100	3487300	5690	5690	5690	5690	0
579	20240328	091000	3487300	5690	5690	5690	5690	10
580	20240328	090900	3430400	5690	5690	5690	5690	100
581	20240328	090800	2861400	5700	5700	5700	5700	0
582	20240328	090700	2861400	5700	5700	5700	5700	180
583	20240328	090600	1835400	5700	5700	5700	5700	0
584	20240328	090500	1835400	5700	5700	5700	5700	2
585	20240328	090400	1824000	5700	5700	5700	5700	0
586	20240328	090300	1824000	5700	5700	5700	5700	183
587	20240328	090200	780900	5700	5700	5700	5700	0
588	20240328	090100	780900	5700	5700	5700	5700	0
589	20240328	090000	780900	5700	5700	5700	5700	137