KissMeData/004910/min/candle-20240329.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240329	184100	56551400	5880	5880	5880	5880	196
3	20240329	184000	56551400	5880	5880	5880	5880	0
4	20240329	183900	56551400	5880	5880	5880	5880	0
5	20240329	183800	56551400	5880	5880	5880	5880	0
6	20240329	183700	56551400	5880	5880	5880	5880	0
7	20240329	183600	56551400	5880	5880	5880	5880	0
8	20240329	183500	56551400	5880	5880	5880	5880	0
9	20240329	183400	56551400	5880	5880	5880	5880	0
10	20240329	183300	56551400	5880	5880	5880	5880	0
11	20240329	183200	56551400	5880	5880	5880	5880	0
12	20240329	183100	56551400	5880	5880	5880	5880	0
13	20240329	183000	56551400	5880	5880	5880	5880	0
14	20240329	182900	56551400	5880	5880	5880	5880	0
15	20240329	182800	56551400	5880	5880	5880	5880	0
16	20240329	182700	56551400	5880	5880	5880	5880	0
17	20240329	182600	56551400	5880	5880	5880	5880	0
18	20240329	182500	56551400	5880	5880	5880	5880	0
19	20240329	182400	56551400	5880	5880	5880	5880	0
20	20240329	182300	56551400	5880	5880	5880	5880	0
21	20240329	182200	56551400	5880	5880	5880	5880	0
22	20240329	182100	56551400	5880	5880	5880	5880	0
23	20240329	182000	56551400	5880	5880	5880	5880	0
24	20240329	181900	56551400	5880	5880	5880	5880	0
25	20240329	181800	56551400	5880	5880	5880	5880	0
26	20240329	181700	56551400	5880	5880	5880	5880	0
27	20240329	181600	56551400	5880	5880	5880	5880	0
28	20240329	181500	56551400	5880	5880	5880	5880	0
29	20240329	181400	56551400	5880	5880	5880	5880	0
30	20240329	181300	56551400	5880	5880	5880	5880	0
31	20240329	181200	56551400	5880	5880	5880	5880	0
32	20240329	181100	56551400	5880	5880	5880	5880	196
33	20240329	181000	56551400	5880	5880	5880	5880	0
34	20240329	180900	56551400	5880	5880	5880	5880	0
35	20240329	180800	56551400	5880	5880	5880	5880	0
36	20240329	180700	56551400	5880	5880	5880	5880	0
37	20240329	180600	56551400	5880	5880	5880	5880	0
38	20240329	180500	56551400	5880	5880	5880	5880	0
39	20240329	180400	56551400	5880	5880	5880	5880	0
40	20240329	180300	56551400	5880	5880	5880	5880	0
41	20240329	180200	56551400	5880	5880	5880	5880	0
42	20240329	180100	56551400	5880	5880	5880	5880	0
43	20240329	180000	56551400	5880	5880	5880	5880	0
44	20240329	175900	56551400	5880	5880	5880	5880	0
45	20240329	175800	56551400	5880	5880	5880	5880	0
46	20240329	175700	56551400	5880	5880	5880	5880	0
47	20240329	175600	56551400	5880	5880	5880	5880	0
48	20240329	175500	56551400	5880	5880	5880	5880	0
49	20240329	175400	56551400	5880	5880	5880	5880	0
50	20240329	175300	56551400	5880	5880	5880	5880	0
51	20240329	175200	56551400	5880	5880	5880	5880	0
52	20240329	175100	56551400	5880	5880	5880	5880	0
53	20240329	175000	56551400	5880	5880	5880	5880	0
54	20240329	174900	56551400	5880	5880	5880	5880	0
55	20240329	174800	56551400	5880	5880	5880	5880	0
56	20240329	174700	56551400	5880	5880	5880	5880	0
57	20240329	174600	56551400	5880	5880	5880	5880	0
58	20240329	174500	56551400	5880	5880	5880	5880	0
59	20240329	174400	56551400	5880	5880	5880	5880	0
60	20240329	174300	56551400	5880	5880	5880	5880	0
61	20240329	174200	56551400	5880	5880	5880	5880	0
62	20240329	174100	56551400	5880	5880	5880	5880	196
63	20240329	174000	56551400	5880	5880	5880	5880	0
64	20240329	173900	56551400	5880	5880	5880	5880	0
65	20240329	173800	56551400	5880	5880	5880	5880	0
66	20240329	173700	56551400	5880	5880	5880	5880	0
67	20240329	173600	56551400	5880	5880	5880	5880	0
68	20240329	173500	56551400	5880	5880	5880	5880	0
69	20240329	173400	56551400	5880	5880	5880	5880	0
70	20240329	173300	56551400	5880	5880	5880	5880	0
71	20240329	173200	56551400	5880	5880	5880	5880	0
72	20240329	173100	56551400	5880	5880	5880	5880	0
73	20240329	173000	56551400	5880	5880	5880	5880	0
74	20240329	172900	56551400	5880	5880	5880	5880	0
75	20240329	172800	56551400	5880	5880	5880	5880	0
76	20240329	172700	56551400	5880	5880	5880	5880	0
77	20240329	172600	56551400	5880	5880	5880	5880	0
78	20240329	172500	56551400	5880	5880	5880	5880	0
79	20240329	172400	56551400	5880	5880	5880	5880	0
80	20240329	172300	56551400	5880	5880	5880	5880	0
81	20240329	172200	56551400	5880	5880	5880	5880	0
82	20240329	172100	56551400	5880	5880	5880	5880	0
83	20240329	172000	56551400	5880	5880	5880	5880	0
84	20240329	171900	56551400	5880	5880	5880	5880	0
85	20240329	171800	56551400	5880	5880	5880	5880	0
86	20240329	171700	56551400	5880	5880	5880	5880	0
87	20240329	171600	56551400	5880	5880	5880	5880	0
88	20240329	171500	56551400	5880	5880	5880	5880	0
89	20240329	171400	56551400	5880	5880	5880	5880	0
90	20240329	171300	56551400	5880	5880	5880	5880	0
91	20240329	171200	56551400	5880	5880	5880	5880	0
92	20240329	171100	56551400	5880	5880	5880	5880	196
93	20240329	171000	56551400	5880	5880	5880	5880	0
94	20240329	170900	56551400	5880	5880	5880	5880	0
95	20240329	170800	56551400	5880	5880	5880	5880	0
96	20240329	170700	56551400	5880	5880	5880	5880	0
97	20240329	170600	56551400	5880	5880	5880	5880	0
98	20240329	170500	56551400	5880	5880	5880	5880	0
99	20240329	170400	56551400	5880	5880	5880	5880	0
100	20240329	170300	56551400	5880	5880	5880	5880	0
101	20240329	170200	56551400	5880	5880	5880	5880	0
102	20240329	170100	56551400	5880	5880	5880	5880	0
103	20240329	170000	56551400	5880	5880	5880	5880	0
104	20240329	165900	56551400	5880	5880	5880	5880	0
105	20240329	165800	56551400	5880	5880	5880	5880	0
106	20240329	165700	56551400	5880	5880	5880	5880	0
107	20240329	165600	56551400	5880	5880	5880	5880	0
108	20240329	165500	56551400	5880	5880	5880	5880	0
109	20240329	165400	56551400	5880	5880	5880	5880	0
110	20240329	165300	56551400	5880	5880	5880	5880	0
111	20240329	165200	56551400	5880	5880	5880	5880	0
112	20240329	165100	56551400	5880	5880	5880	5880	0
113	20240329	165000	56551400	5880	5880	5880	5880	0
114	20240329	164900	56551400	5880	5880	5880	5880	0
115	20240329	164800	56551400	5880	5880	5880	5880	0
116	20240329	164700	56551400	5880	5880	5880	5880	0
117	20240329	164600	56551400	5880	5880	5880	5880	0
118	20240329	164500	56551400	5880	5880	5880	5880	0
119	20240329	164400	56551400	5880	5880	5880	5880	0
120	20240329	164300	56551400	5880	5880	5880	5880	0
121	20240329	164200	56551400	5880	5880	5880	5880	0
122	20240329	164100	56551400	5880	5880	5880	5880	196
123	20240329	164000	56551400	5880	5880	5880	5880	0
124	20240329	163900	56551400	5880	5880	5880	5880	0
125	20240329	163800	56551400	5880	5880	5880	5880	0
126	20240329	163700	56551400	5880	5880	5880	5880	0
127	20240329	163600	56551400	5880	5880	5880	5880	0
128	20240329	163500	56551400	5880	5880	5880	5880	0
129	20240329	163400	56551400	5880	5880	5880	5880	0
130	20240329	163300	56551400	5880	5880	5880	5880	0
131	20240329	163200	56551400	5880	5880	5880	5880	0
132	20240329	163100	56551400	5880	5880	5880	5880	0
133	20240329	163000	56551400	5880	5880	5880	5880	0
134	20240329	162900	56551400	5880	5880	5880	5880	0
135	20240329	162800	56551400	5880	5880	5880	5880	0
136	20240329	162700	56551400	5880	5880	5880	5880	0
137	20240329	162600	56551400	5880	5880	5880	5880	0
138	20240329	162500	56551400	5880	5880	5880	5880	0
139	20240329	162400	56551400	5880	5880	5880	5880	0
140	20240329	162300	56551400	5880	5880	5880	5880	0
141	20240329	162200	56551400	5880	5880	5880	5880	0
142	20240329	162100	56551400	5880	5880	5880	5880	0
143	20240329	162000	56551400	5880	5880	5880	5880	0
144	20240329	161900	56551400	5880	5880	5880	5880	0
145	20240329	161800	56551400	5880	5880	5880	5880	0
146	20240329	161700	56551400	5880	5880	5880	5880	0
147	20240329	161600	56551400	5880	5880	5880	5880	0
148	20240329	161500	56551400	5880	5880	5880	5880	0
149	20240329	161400	56551400	5880	5880	5880	5880	0
150	20240329	161300	56551400	5880	5880	5880	5880	0
151	20240329	161200	56551400	5880	5880	5880	5880	0
152	20240329	161100	56551400	5880	5880	5880	5880	196
153	20240329	161000	56551400	5880	5880	5880	5880	0
154	20240329	160900	56551400	5880	5880	5880	5880	0
155	20240329	160800	56551400	5880	5880	5880	5880	0
156	20240329	160700	56551400	5880	5880	5880	5880	0
157	20240329	160600	56551400	5880	5880	5880	5880	0
158	20240329	160500	56551400	5880	5880	5880	5880	0
159	20240329	160400	56551400	5880	5880	5880	5880	0
160	20240329	160300	56551400	5880	5880	5880	5880	0
161	20240329	160200	56551400	5880	5880	5880	5880	0
162	20240329	160100	56551400	5880	5880	5880	5880	0
163	20240329	160000	56551400	5880	5880	5880	5880	0
164	20240329	155900	56551400	5880	5880	5880	5880	0
165	20240329	155800	56551400	5880	5880	5880	5880	0
166	20240329	155700	56551400	5880	5880	5880	5880	0
167	20240329	155600	56551400	5880	5880	5880	5880	0
168	20240329	155500	56551400	5880	5880	5880	5880	0
169	20240329	155400	56551400	5880	5880	5880	5880	0
170	20240329	155300	56551400	5880	5880	5880	5880	0
171	20240329	155200	56551400	5880	5880	5880	5880	0
172	20240329	155100	56551400	5880	5880	5880	5880	0
173	20240329	155000	56551400	5880	5880	5880	5880	0
174	20240329	154900	56551400	5880	5880	5880	5880	0
175	20240329	154800	56551400	5880	5880	5880	5880	0
176	20240329	154700	56551400	5880	5880	5880	5880	0
177	20240329	154600	56551400	5880	5880	5880	5880	0
178	20240329	154500	56551400	5880	5880	5880	5880	0
179	20240329	154400	56551400	5880	5880	5880	5880	0
180	20240329	154300	56551400	5880	5880	5880	5880	0
181	20240329	154200	56551400	5880	5880	5880	5880	0
182	20240329	154100	56551400	5880	5880	5880	5880	196
183	20240329	154000	56551400	5880	5880	5880	5880	0
184	20240329	153900	56551400	5880	5880	5880	5880	0
185	20240329	153800	56551400	5880	5880	5880	5880	0
186	20240329	153700	56551400	5880	5880	5880	5880	0
187	20240329	153600	56551400	5880	5880	5880	5880	0
188	20240329	153500	56551400	5880	5880	5880	5880	0
189	20240329	153400	56551400	5880	5880	5880	5880	0
190	20240329	153300	56551400	5880	5880	5880	5880	0
191	20240329	153200	56551400	5880	5880	5880	5880	0
192	20240329	153100	56551400	5880	5880	5880	5880	0
193	20240329	153000	56551400	5880	5880	5880	5880	196
194	20240329	152900	55398920	5850	5850	5850	5850	0
195	20240329	152800	55398920	5850	5850	5850	5850	0
196	20240329	152700	55398920	5850	5850	5850	5850	0
197	20240329	152600	55398920	5850	5850	5850	5850	0
198	20240329	152500	55398920	5850	5850	5850	5850	0
199	20240329	152400	55398920	5850	5850	5850	5850	0
200	20240329	152300	55398920	5850	5850	5850	5850	0
201	20240329	152200	55398920	5850	5850	5850	5850	0
202	20240329	152100	55398920	5850	5850	5850	5850	0
203	20240329	152000	55398920	5850	5850	5850	5850	0
204	20240329	151900	55398920	5850	5850	5850	5850	40
205	20240329	151800	55164920	5880	5880	5880	5880	0
206	20240329	151700	55164920	5880	5880	5880	5880	0
207	20240329	151600	55164920	5880	5880	5880	5880	0
208	20240329	151500	55164920	5880	5880	5880	5880	0
209	20240329	151400	55164920	5880	5880	5880	5880	0
210	20240329	151300	55164920	5880	5880	5880	5880	0
211	20240329	151200	55164920	5880	5880	5880	5880	0
212	20240329	151100	55164920	5880	5880	5880	5880	0
213	20240329	151000	55164920	5880	5880	5880	5880	0
214	20240329	150900	55164920	5880	5880	5880	5880	0
215	20240329	150800	55164920	5880	5880	5880	5880	0
216	20240329	150700	55164920	5880	5880	5880	5880	0
217	20240329	150600	55164920	5880	5880	5880	5880	0
218	20240329	150500	55164920	5880	5880	5880	5880	0
219	20240329	150400	55164920	5880	5880	5880	5880	0
220	20240329	150300	55164920	5880	5880	5880	5880	0
221	20240329	150200	55164920	5880	5880	5880	5880	0
222	20240329	150100	55164920	5880	5880	5880	5880	0
223	20240329	150000	55164920	5880	5880	5880	5880	0
224	20240329	145900	55164920	5880	5880	5880	5880	0
225	20240329	145800	55164920	5880	5880	5880	5880	0
226	20240329	145700	55164920	5880	5880	5880	5880	6
227	20240329	145600	55129640	5890	5890	5890	5890	0
228	20240329	145500	55129640	5890	5890	5890	5890	0
229	20240329	145400	55129640	5890	5890	5890	5890	0
230	20240329	145300	55129640	5890	5890	5890	5890	0
231	20240329	145200	55129640	5890	5890	5890	5890	0
232	20240329	145100	55129640	5890	5890	5890	5890	0
233	20240329	145000	55129640	5890	5890	5890	5890	0
234	20240329	144900	55129640	5890	5890	5890	5890	0
235	20240329	144800	55129640	5890	5890	5890	5890	0
236	20240329	144700	55129640	5890	5890	5890	5890	0
237	20240329	144600	55129640	5890	5890	5890	5890	0
238	20240329	144500	55129640	5890	5890	5890	5890	0
239	20240329	144400	55129640	5890	5890	5890	5890	0
240	20240329	144300	55129640	5890	5890	5890	5890	0
241	20240329	144200	55129640	5890	5860	5890	5860	15
242	20240329	144100	55041450	5830	5830	5830	5830	0
243	20240329	144000	55041450	5830	5830	5830	5830	0
244	20240329	143900	55041450	5830	5830	5830	5830	0
245	20240329	143800	55041450	5830	5830	5830	5830	0
246	20240329	143700	55041450	5830	5830	5830	5830	0
247	20240329	143600	55041450	5830	5830	5830	5830	0
248	20240329	143500	55041450	5830	5830	5830	5830	0
249	20240329	143400	55041450	5830	5850	5850	5830	13
250	20240329	143300	54965630	5900	5900	5900	5900	0
251	20240329	143200	54965630	5900	5900	5900	5900	0
252	20240329	143100	54965630	5900	5900	5900	5900	0
253	20240329	143000	54965630	5900	5900	5900	5900	0
254	20240329	142900	54965630	5900	5900	5900	5900	0
255	20240329	142800	54965630	5900	5900	5900	5900	2
256	20240329	142700	54953830	5890	5850	5890	5850	20
257	20240329	142600	54836430	5830	5830	5830	5830	27
258	20240329	142500	54679020	5820	5820	5820	5820	0
259	20240329	142400	54679020	5820	5820	5820	5820	0
260	20240329	142300	54679020	5820	5820	5820	5820	1736
261	20240329	142200	44575500	5820	5820	5820	5820	4
262	20240329	142100	44552220	5820	5820	5820	5820	0
263	20240329	142000	44552220	5820	5820	5820	5820	0
264	20240329	141900	44552220	5820	5820	5820	5820	0
265	20240329	141800	44552220	5820	5820	5820	5820	0
266	20240329	141700	44552220	5820	5820	5820	5820	0
267	20240329	141600	44552220	5820	5820	5820	5820	0
268	20240329	141500	44552220	5820	5830	5830	5820	260
269	20240329	141400	43038650	5830	5830	5830	5830	1
270	20240329	141300	43032820	5830	5830	5830	5830	0
271	20240329	141200	43032820	5830	5830	5830	5830	0
272	20240329	141100	43032820	5830	5830	5830	5830	0
273	20240329	141000	43032820	5830	5830	5830	5830	0
274	20240329	140900	43032820	5830	5830	5830	5830	0
275	20240329	140800	43032820	5830	5840	5840	5830	648
276	20240329	140700	39254550	5840	5840	5840	5840	510
277	20240329	140600	36276150	5840	5840	5840	5840	0
278	20240329	140500	36276150	5840	5840	5840	5840	1
279	20240329	140400	36270310	5840	5840	5840	5840	0
280	20240329	140300	36270310	5840	5840	5840	5840	0
281	20240329	140200	36270310	5840	5840	5840	5840	0
282	20240329	140100	36270310	5840	5840	5840	5840	27
283	20240329	140000	36112630	5820	5820	5820	5820	0
284	20240329	135900	36112630	5820	5820	5820	5820	0
285	20240329	135800	36112630	5820	5820	5820	5820	167
286	20240329	135700	35140690	5820	5820	5820	5820	0
287	20240329	135600	35140690	5820	5820	5820	5820	0
288	20240329	135500	35140690	5820	5820	5820	5820	0
289	20240329	135400	35140690	5820	5820	5820	5820	0
290	20240329	135300	35140690	5820	5820	5820	5820	0
291	20240329	135200	35140690	5820	5820	5820	5820	0
292	20240329	135100	35140690	5820	5820	5820	5820	0
293	20240329	135000	35140690	5820	5820	5820	5820	0
294	20240329	134900	35140690	5820	5820	5820	5820	0
295	20240329	134800	35140690	5820	5820	5820	5820	0
296	20240329	134700	35140690	5820	5820	5820	5820	0
297	20240329	134600	35140690	5820	5820	5820	5820	0
298	20240329	134500	35140690	5820	5820	5820	5820	0
299	20240329	134400	35140690	5820	5820	5820	5820	0
300	20240329	134300	35140690	5820	5820	5820	5820	0
301	20240329	134200	35140690	5820	5820	5820	5820	0
302	20240329	134100	35140690	5820	5820	5820	5820	0
303	20240329	134000	35140690	5820	5820	5820	5820	0
304	20240329	133900	35140690	5820	5820	5820	5820	0
305	20240329	133800	35140690	5820	5820	5820	5820	2
306	20240329	133700	35129050	5820	5820	5820	5820	0
307	20240329	133600	35129050	5820	5820	5820	5820	0
308	20240329	133500	35129050	5820	5820	5820	5820	0
309	20240329	133400	35129050	5820	5820	5820	5820	0
310	20240329	133300	35129050	5820	5820	5820	5820	0
311	20240329	133200	35129050	5820	5820	5820	5820	0
312	20240329	133100	35129050	5820	5820	5820	5820	0
313	20240329	133000	35129050	5820	5820	5820	5820	0
314	20240329	132900	35129050	5820	5820	5820	5820	154
315	20240329	132800	34232770	5820	5820	5820	5820	0
316	20240329	132700	34232770	5820	5840	5840	5820	878
317	20240329	132600	29117880	5840	5840	5840	5840	0
318	20240329	132500	29117880	5840	5840	5840	5840	0
319	20240329	132400	29117880	5840	5840	5840	5840	0
320	20240329	132300	29117880	5840	5840	5840	5840	0
321	20240329	132200	29117880	5840	5840	5840	5840	50
322	20240329	132100	28825880	5850	5850	5850	5850	0
323	20240329	132000	28825880	5850	5850	5850	5850	0
324	20240329	131900	28825880	5850	5850	5850	5850	0
325	20240329	131800	28825880	5850	5850	5850	5850	0
326	20240329	131700	28825880	5850	5850	5850	5850	0
327	20240329	131600	28825880	5850	5850	5850	5850	0
328	20240329	131500	28825880	5850	5850	5850	5850	0
329	20240329	131400	28825880	5850	5880	5880	5850	968
330	20240329	131300	23161830	5890	5890	5890	5890	0
331	20240329	131200	23161830	5890	5890	5890	5890	0
332	20240329	131100	23161830	5890	5890	5890	5890	0
333	20240329	131000	23161830	5890	5890	5890	5890	0
334	20240329	130900	23161830	5890	5890	5890	5890	0
335	20240329	130800	23161830	5890	5890	5890	5890	0
336	20240329	130700	23161830	5890	5890	5890	5890	0
337	20240329	130600	23161830	5890	5890	5890	5890	20
338	20240329	130500	23044030	5890	5890	5890	5890	0
339	20240329	130400	23044030	5890	5890	5890	5890	20
340	20240329	130300	22926230	5880	5880	5880	5880	0
341	20240329	130200	22926230	5880	5880	5880	5880	0
342	20240329	130100	22926230	5880	5880	5880	5880	0
343	20240329	130000	22926230	5880	5880	5880	5880	0
344	20240329	125900	22926230	5880	5880	5880	5880	0
345	20240329	125800	22926230	5880	5880	5880	5880	50
346	20240329	125700	22632230	5890	5890	5890	5890	0
347	20240329	125600	22632230	5890	5890	5890	5890	3
348	20240329	125500	22614560	5890	5890	5890	5890	0
349	20240329	125400	22614560	5890	5890	5890	5890	0
350	20240329	125300	22614560	5890	5890	5890	5890	0
351	20240329	125200	22614560	5890	5890	5890	5890	0
352	20240329	125100	22614560	5890	5890	5890	5890	0
353	20240329	125000	22614560	5890	5890	5890	5890	0
354	20240329	124900	22614560	5890	5890	5890	5890	0
355	20240329	124800	22614560	5890	5890	5890	5890	0
356	20240329	124700	22614560	5890	5890	5890	5890	0
357	20240329	124600	22614560	5890	5890	5890	5890	110
358	20240329	124500	21966660	5880	5880	5880	5880	0
359	20240329	124400	21966660	5880	5880	5880	5880	0
360	20240329	124300	21966660	5880	5880	5880	5880	103
361	20240329	124200	21361020	5880	5880	5880	5880	0
362	20240329	124100	21361020	5880	5880	5880	5880	1
363	20240329	124000	21355140	5880	5880	5880	5880	0
364	20240329	123900	21355140	5880	5880	5880	5880	0
365	20240329	123800	21355140	5880	5880	5880	5880	0
366	20240329	123700	21355140	5880	5860	5880	5860	38
367	20240329	123600	21132440	5860	5870	5870	5860	18
368	20240329	123500	21026950	5870	5870	5870	5870	0
369	20240329	123400	21026950	5870	5870	5870	5870	0
370	20240329	123300	21026950	5870	5870	5870	5870	74
371	20240329	123200	20592570	5880	5880	5880	5880	0
372	20240329	123100	20592570	5880	5880	5880	5880	0
373	20240329	123000	20592570	5880	5880	5880	5880	0
374	20240329	122900	20592570	5880	5880	5880	5880	1
375	20240329	122800	20586690	5880	5880	5880	5880	0
376	20240329	122700	20586690	5880	5880	5880	5880	0
377	20240329	122600	20586690	5880	5880	5880	5880	171
378	20240329	122500	19581210	5870	5870	5870	5870	0
379	20240329	122400	19581210	5870	5870	5870	5870	0
380	20240329	122300	19581210	5870	5870	5870	5870	0
381	20240329	122200	19581210	5870	5870	5870	5870	0
382	20240329	122100	19581210	5870	5870	5870	5870	0
383	20240329	122000	19581210	5870	5870	5870	5870	0
384	20240329	121900	19581210	5870	5870	5870	5870	0
385	20240329	121800	19581210	5870	5870	5870	5870	0
386	20240329	121700	19581210	5870	5870	5870	5870	0
387	20240329	121600	19581210	5870	5870	5870	5870	0
388	20240329	121500	19581210	5870	5870	5870	5870	0
389	20240329	121400	19581210	5870	5870	5870	5870	10
390	20240329	121300	19522510	5870	5870	5870	5870	0
391	20240329	121200	19522510	5870	5870	5870	5870	0
392	20240329	121100	19522510	5870	5870	5870	5870	0
393	20240329	121000	19522510	5870	5870	5870	5870	0
394	20240329	120900	19522510	5870	5870	5870	5870	0
395	20240329	120800	19522510	5870	5870	5870	5870	0
396	20240329	120700	19522510	5870	5870	5870	5870	0
397	20240329	120600	19522510	5870	5870	5870	5870	0
398	20240329	120500	19522510	5870	5870	5870	5870	0
399	20240329	120400	19522510	5870	5870	5870	5870	0
400	20240329	120300	19522510	5870	5880	5880	5870	177
401	20240329	120200	18483510	5880	5880	5880	5880	1
402	20240329	120100	18477630	5880	5880	5880	5880	0
403	20240329	120000	18477630	5880	5880	5880	5880	0
404	20240329	115900	18477630	5880	5880	5880	5880	0
405	20240329	115800	18477630	5880	5880	5880	5880	0
406	20240329	115700	18477630	5880	5880	5880	5880	0
407	20240329	115600	18477630	5880	5880	5880	5880	0
408	20240329	115500	18477630	5880	5880	5880	5880	0
409	20240329	115400	18477630	5880	5880	5880	5880	0
410	20240329	115300	18477630	5880	5880	5880	5880	0
411	20240329	115200	18477630	5880	5880	5880	5880	0
412	20240329	115100	18477630	5880	5880	5880	5880	0
413	20240329	115000	18477630	5880	5880	5880	5880	0
414	20240329	114900	18477630	5880	5880	5880	5880	0
415	20240329	114800	18477630	5880	5880	5880	5880	0
416	20240329	114700	18477630	5880	5880	5880	5880	0
417	20240329	114600	18477630	5880	5880	5880	5880	0
418	20240329	114500	18477630	5880	5880	5880	5880	0
419	20240329	114400	18477630	5880	5880	5880	5880	34
420	20240329	114300	18277710	5880	5880	5880	5880	1
421	20240329	114200	18271830	5880	5880	5880	5880	0
422	20240329	114100	18271830	5880	5880	5880	5880	0
423	20240329	114000	18271830	5880	5880	5880	5880	0
424	20240329	113900	18271830	5880	5880	5880	5880	0
425	20240329	113800	18271830	5880	5880	5880	5880	0
426	20240329	113700	18271830	5880	5880	5880	5880	0
427	20240329	113600	18271830	5880	5880	5880	5880	0
428	20240329	113500	18271830	5880	5880	5880	5880	0
429	20240329	113400	18271830	5880	5880	5880	5880	0
430	20240329	113300	18271830	5880	5880	5880	5880	0
431	20240329	113200	18271830	5880	5880	5880	5880	0
432	20240329	113100	18271830	5880	5880	5880	5880	0
433	20240329	113000	18271830	5880	5880	5880	5880	0
434	20240329	112900	18271830	5880	5880	5880	5880	0
435	20240329	112800	18271830	5880	5880	5880	5880	0
436	20240329	112700	18271830	5880	5880	5880	5880	291
437	20240329	112600	16560750	5890	5890	5890	5890	0
438	20240329	112500	16560750	5890	5890	5890	5890	0
439	20240329	112400	16560750	5890	5890	5890	5890	2
440	20240329	112300	16548970	5880	5880	5880	5880	0
441	20240329	112200	16548970	5880	5880	5880	5880	0
442	20240329	112100	16548970	5880	5880	5880	5880	0
443	20240329	112000	16548970	5880	5880	5880	5880	0
444	20240329	111900	16548970	5880	5880	5880	5880	0
445	20240329	111800	16548970	5880	5880	5880	5880	0
446	20240329	111700	16548970	5880	5880	5880	5880	0
447	20240329	111600	16548970	5880	5880	5880	5880	0
448	20240329	111500	16548970	5880	5880	5880	5880	0
449	20240329	111400	16548970	5880	5880	5880	5880	0
450	20240329	111300	16548970	5880	5880	5880	5880	0
451	20240329	111200	16548970	5880	5880	5880	5880	0
452	20240329	111100	16548970	5880	5880	5880	5880	371
453	20240329	111000	14367490	5900	5900	5900	5900	0
454	20240329	110900	14367490	5900	5900	5900	5900	0
455	20240329	110800	14367490	5900	5900	5900	5900	0
456	20240329	110700	14367490	5900	5900	5900	5900	0
457	20240329	110600	14367490	5900	5890	5900	5890	170
458	20240329	110500	13365280	5890	5890	5890	5890	1
459	20240329	110400	13359390	5880	5880	5880	5880	0
460	20240329	110300	13359390	5880	5880	5880	5880	0
461	20240329	110200	13359390	5880	5880	5880	5880	0
462	20240329	110100	13359390	5880	5880	5880	5880	0
463	20240329	110000	13359390	5880	5880	5880	5880	0
464	20240329	105900	13359390	5880	5880	5880	5880	0
465	20240329	105800	13359390	5880	5880	5880	5880	0
466	20240329	105700	13359390	5880	5880	5880	5880	20
467	20240329	105600	13241790	5890	5890	5890	5890	1
468	20240329	105500	13235900	5880	5880	5880	5880	0
469	20240329	105400	13235900	5880	5880	5880	5880	0
470	20240329	105300	13235900	5880	5880	5880	5880	0
471	20240329	105200	13235900	5880	5880	5880	5880	0
472	20240329	105100	13235900	5880	5880	5880	5880	0
473	20240329	105000	13235900	5880	5880	5880	5880	0
474	20240329	104900	13235900	5880	5880	5880	5880	80
475	20240329	104800	12765500	5880	5880	5880	5880	0
476	20240329	104700	12765500	5880	5880	5880	5880	0
477	20240329	104600	12765500	5880	5880	5880	5880	0
478	20240329	104500	12765500	5880	5880	5880	5880	179
479	20240329	104400	11712980	5880	5880	5880	5880	0
480	20240329	104300	11712980	5880	5880	5880	5880	0
481	20240329	104200	11712980	5880	5880	5880	5880	0
482	20240329	104100	11712980	5880	5880	5880	5880	0
483	20240329	104000	11712980	5880	5880	5880	5880	0
484	20240329	103900	11712980	5880	5880	5880	5880	0
485	20240329	103800	11712980	5880	5880	5880	5880	0
486	20240329	103700	11712980	5880	5880	5880	5880	6
487	20240329	103600	11677700	5880	5880	5880	5880	0
488	20240329	103500	11677700	5880	5880	5880	5880	0
489	20240329	103400	11677700	5880	5880	5880	5880	0
490	20240329	103300	11677700	5880	5880	5880	5880	0
491	20240329	103200	11677700	5880	5880	5880	5880	400
492	20240329	103100	9325700	5880	5880	5880	5880	0
493	20240329	103000	9325700	5880	5880	5880	5880	10
494	20240329	102900	9266900	5880	5880	5880	5880	0
495	20240329	102800	9266900	5880	5880	5880	5880	37
496	20240329	102700	9049340	5890	5890	5890	5890	0
497	20240329	102600	9049340	5890	5890	5890	5890	0
498	20240329	102500	9049340	5890	5890	5890	5890	1
499	20240329	102400	9043450	5890	5890	5890	5890	1
500	20240329	102300	9037560	5880	5880	5880	5880	0
501	20240329	102200	9037560	5880	5880	5880	5880	0
502	20240329	102100	9037560	5880	5880	5880	5880	0
503	20240329	102000	9037560	5880	5880	5880	5880	0
504	20240329	101900	9037560	5880	5880	5880	5880	0
505	20240329	101800	9037560	5880	5880	5880	5880	10
506	20240329	101700	8978760	5880	5880	5880	5880	0
507	20240329	101600	8978760	5880	5880	5880	5880	0
508	20240329	101500	8978760	5880	5880	5880	5880	0
509	20240329	101400	8978760	5880	5880	5880	5880	0
510	20240329	101300	8978760	5880	5880	5880	5880	101
511	20240329	101200	8384880	5890	5890	5890	5890	0
512	20240329	101100	8384880	5890	5890	5890	5890	1
513	20240329	101000	8378990	5890	5890	5890	5890	0
514	20240329	100900	8378990	5890	5890	5890	5890	2
515	20240329	100800	8367210	5890	5890	5890	5890	0
516	20240329	100700	8367210	5890	5890	5890	5890	0
517	20240329	100600	8367210	5890	5880	5890	5880	218
518	20240329	100500	7083540	5880	5880	5880	5880	0
519	20240329	100400	7083540	5880	5880	5880	5880	1
520	20240329	100300	7077660	5870	5870	5870	5870	0
521	20240329	100200	7077660	5870	5870	5870	5870	0
522	20240329	100100	7077660	5870	5870	5870	5870	0
523	20240329	100000	7077660	5870	5870	5870	5870	0
524	20240329	095900	7077660	5870	5870	5870	5870	30
525	20240329	095800	6901560	5880	5880	5880	5880	1
526	20240329	095700	6895680	5870	5870	5870	5870	0
527	20240329	095600	6895680	5870	5870	5870	5870	2
528	20240329	095500	6883940	5880	5880	5880	5880	0
529	20240329	095400	6883940	5880	5880	5880	5880	0
530	20240329	095300	6883940	5880	5880	5880	5880	0
531	20240329	095200	6883940	5880	5880	5880	5880	1
532	20240329	095100	6878060	5870	5870	5870	5870	1
533	20240329	095000	6872190	5840	5840	5840	5840	0
534	20240329	094900	6872190	5840	5840	5840	5840	0
535	20240329	094800	6872190	5840	5840	5840	5840	0
536	20240329	094700	6872190	5840	5840	5840	5840	1
537	20240329	094600	6866350	5890	5890	5890	5890	0
538	20240329	094500	6866350	5890	5890	5890	5890	0
539	20240329	094400	6866350	5890	5890	5890	5890	0
540	20240329	094300	6866350	5890	5840	5890	5840	180
541	20240329	094200	5811550	5830	5830	5830	5830	19
542	20240329	094100	5700780	5830	5830	5830	5830	1
543	20240329	094000	5694950	5830	5830	5830	5830	0
544	20240329	093900	5694950	5830	5830	5830	5830	1
545	20240329	093800	5689120	5830	5830	5830	5830	0
546	20240329	093700	5689120	5830	5830	5830	5830	1
547	20240329	093600	5683290	5820	5820	5820	5820	0
548	20240329	093500	5683290	5820	5820	5820	5820	0
549	20240329	093400	5683290	5820	5820	5820	5820	0
550	20240329	093300	5683290	5820	5820	5820	5820	0
551	20240329	093200	5683290	5820	5820	5820	5820	0
552	20240329	093100	5683290	5820	5820	5820	5820	1
553	20240329	093000	5677470	5820	5820	5820	5820	0
554	20240329	092900	5677470	5820	5820	5820	5820	0
555	20240329	092800	5677470	5820	5820	5820	5820	2
556	20240329	092700	5665830	5830	5820	5830	5820	2
557	20240329	092600	5654180	5800	5800	5800	5800	0
558	20240329	092500	5654180	5800	5800	5800	5800	0
559	20240329	092400	5654180	5800	5800	5800	5800	0
560	20240329	092300	5654180	5800	5800	5800	5800	0
561	20240329	092200	5654180	5800	5800	5800	5800	0
562	20240329	092100	5654180	5800	5800	5800	5800	0
563	20240329	092000	5654180	5800	5800	5800	5800	0
564	20240329	091900	5654180	5800	5810	5810	5800	500
565	20240329	091800	2754150	5800	5800	5800	5800	0
566	20240329	091700	2754150	5800	5810	5810	5800	50
567	20240329	091600	2464130	5900	5900	5900	5900	0
568	20240329	091500	2464130	5900	5900	5900	5900	0
569	20240329	091400	2464130	5900	5900	5900	5900	0
570	20240329	091300	2464130	5900	5900	5900	5900	0
571	20240329	091200	2464130	5900	5900	5900	5900	0
572	20240329	091100	2464130	5900	5900	5900	5900	0
573	20240329	091000	2464130	5900	5900	5900	5900	0
574	20240329	090900	2464130	5900	5900	5900	5900	0
575	20240329	090800	2464130	5900	5900	5900	5900	1
576	20240329	090700	2458230	5890	5840	5890	5840	400
577	20240329	090600	110730	5840	5840	5840	5840	1
578	20240329	090500	104890	5840	5840	5840	5840	2
579	20240329	090400	93210	5840	5840	5840	5840	0
580	20240329	090300	93210	5840	5840	5840	5840	3
581	20240329	090200	75690	5850	5850	5850	5850	0
582	20240329	090100	75690	5850	5850	5850	5850	0
583	20240329	090000	75690	5850	5820	5850	5820	13