KissMeData/063570/min/candle-20240321.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240321	194000	264700180	5980	5980	5980	5980	831
3	20240321	193900	264700180	5980	5980	5980	5980	0
4	20240321	193800	264700180	5980	5980	5980	5980	0
5	20240321	193700	264700180	5980	5980	5980	5980	0
6	20240321	193600	264700180	5980	5980	5980	5980	0
7	20240321	193500	264700180	5980	5980	5980	5980	0
8	20240321	193400	264700180	5980	5980	5980	5980	0
9	20240321	193300	264700180	5980	5980	5980	5980	0
10	20240321	193200	264700180	5980	5980	5980	5980	0
11	20240321	193100	264700180	5980	5980	5980	5980	0
12	20240321	193000	264700180	5980	5980	5980	5980	0
13	20240321	192900	264700180	5980	5980	5980	5980	0
14	20240321	192800	264700180	5980	5980	5980	5980	0
15	20240321	192700	264700180	5980	5980	5980	5980	0
16	20240321	192600	264700180	5980	5980	5980	5980	0
17	20240321	192500	264700180	5980	5980	5980	5980	0
18	20240321	192400	264700180	5980	5980	5980	5980	0
19	20240321	192300	264700180	5980	5980	5980	5980	0
20	20240321	192200	264700180	5980	5980	5980	5980	0
21	20240321	192100	264700180	5980	5980	5980	5980	0
22	20240321	192000	264700180	5980	5980	5980	5980	0
23	20240321	191900	264700180	5980	5980	5980	5980	0
24	20240321	191800	264700180	5980	5980	5980	5980	0
25	20240321	191700	264700180	5980	5980	5980	5980	0
26	20240321	191600	264700180	5980	5980	5980	5980	0
27	20240321	191500	264700180	5980	5980	5980	5980	0
28	20240321	191400	264700180	5980	5980	5980	5980	0
29	20240321	191300	264700180	5980	5980	5980	5980	0
30	20240321	191200	264700180	5980	5980	5980	5980	0
31	20240321	191100	264700180	5980	5980	5980	5980	0
32	20240321	191000	264700180	5980	5980	5980	5980	831
33	20240321	190900	264700180	5980	5980	5980	5980	0
34	20240321	190800	264700180	5980	5980	5980	5980	0
35	20240321	190700	264700180	5980	5980	5980	5980	0
36	20240321	190600	264700180	5980	5980	5980	5980	0
37	20240321	190500	264700180	5980	5980	5980	5980	0
38	20240321	190400	264700180	5980	5980	5980	5980	0
39	20240321	190300	264700180	5980	5980	5980	5980	0
40	20240321	190200	264700180	5980	5980	5980	5980	0
41	20240321	190100	264700180	5980	5980	5980	5980	0
42	20240321	190000	264700180	5980	5980	5980	5980	0
43	20240321	185900	264700180	5980	5980	5980	5980	0
44	20240321	185800	264700180	5980	5980	5980	5980	0
45	20240321	185700	264700180	5980	5980	5980	5980	0
46	20240321	185600	264700180	5980	5980	5980	5980	0
47	20240321	185500	264700180	5980	5980	5980	5980	0
48	20240321	185400	264700180	5980	5980	5980	5980	0
49	20240321	185300	264700180	5980	5980	5980	5980	0
50	20240321	185200	264700180	5980	5980	5980	5980	0
51	20240321	185100	264700180	5980	5980	5980	5980	0
52	20240321	185000	264700180	5980	5980	5980	5980	0
53	20240321	184900	264700180	5980	5980	5980	5980	0
54	20240321	184800	264700180	5980	5980	5980	5980	0
55	20240321	184700	264700180	5980	5980	5980	5980	0
56	20240321	184600	264700180	5980	5980	5980	5980	0
57	20240321	184500	264700180	5980	5980	5980	5980	0
58	20240321	184400	264700180	5980	5980	5980	5980	0
59	20240321	184300	264700180	5980	5980	5980	5980	0
60	20240321	184200	264700180	5980	5980	5980	5980	0
61	20240321	184100	264700180	5980	5980	5980	5980	0
62	20240321	184000	264700180	5980	5980	5980	5980	831
63	20240321	183900	264700180	5980	5980	5980	5980	0
64	20240321	183800	264700180	5980	5980	5980	5980	0
65	20240321	183700	264700180	5980	5980	5980	5980	0
66	20240321	183600	264700180	5980	5980	5980	5980	0
67	20240321	183500	264700180	5980	5980	5980	5980	0
68	20240321	183400	264700180	5980	5980	5980	5980	0
69	20240321	183300	264700180	5980	5980	5980	5980	0
70	20240321	183200	264700180	5980	5980	5980	5980	0
71	20240321	183100	264700180	5980	5980	5980	5980	0
72	20240321	183000	264700180	5980	5980	5980	5980	0
73	20240321	182900	264700180	5980	5980	5980	5980	0
74	20240321	182800	264700180	5980	5980	5980	5980	0
75	20240321	182700	264700180	5980	5980	5980	5980	0
76	20240321	182600	264700180	5980	5980	5980	5980	0
77	20240321	182500	264700180	5980	5980	5980	5980	0
78	20240321	182400	264700180	5980	5980	5980	5980	0
79	20240321	182300	264700180	5980	5980	5980	5980	0
80	20240321	182200	264700180	5980	5980	5980	5980	0
81	20240321	182100	264700180	5980	5980	5980	5980	0
82	20240321	182000	264700180	5980	5980	5980	5980	0
83	20240321	181900	264700180	5980	5980	5980	5980	0
84	20240321	181800	264700180	5980	5980	5980	5980	0
85	20240321	181700	264700180	5980	5980	5980	5980	0
86	20240321	181600	264700180	5980	5980	5980	5980	0
87	20240321	181500	264700180	5980	5980	5980	5980	0
88	20240321	181400	264700180	5980	5980	5980	5980	0
89	20240321	181300	264700180	5980	5980	5980	5980	0
90	20240321	181200	264700180	5980	5980	5980	5980	0
91	20240321	181100	264700180	5980	5980	5980	5980	0
92	20240321	181000	264700180	5980	5980	5980	5980	831
93	20240321	180900	264700180	5980	5980	5980	5980	0
94	20240321	180800	264700180	5980	5980	5980	5980	0
95	20240321	180700	264700180	5980	5980	5980	5980	0
96	20240321	180600	264700180	5980	5980	5980	5980	0
97	20240321	180500	264700180	5980	5980	5980	5980	0
98	20240321	180400	264700180	5980	5980	5980	5980	0
99	20240321	180300	264700180	5980	5980	5980	5980	0
100	20240321	180200	264700180	5980	5980	5980	5980	0
101	20240321	180100	264700180	5980	5980	5980	5980	0
102	20240321	180000	264700180	5980	5980	5980	5980	0
103	20240321	175900	264700180	5980	5980	5980	5980	0
104	20240321	175800	264700180	5980	5980	5980	5980	0
105	20240321	175700	264700180	5980	5980	5980	5980	0
106	20240321	175600	264700180	5980	5980	5980	5980	0
107	20240321	175500	264700180	5980	5980	5980	5980	0
108	20240321	175400	264700180	5980	5980	5980	5980	0
109	20240321	175300	264700180	5980	5980	5980	5980	0
110	20240321	175200	264700180	5980	5980	5980	5980	0
111	20240321	175100	264700180	5980	5980	5980	5980	0
112	20240321	175000	264700180	5980	5980	5980	5980	0
113	20240321	174900	264700180	5980	5980	5980	5980	0
114	20240321	174800	264700180	5980	5980	5980	5980	0
115	20240321	174700	264700180	5980	5980	5980	5980	0
116	20240321	174600	264700180	5980	5980	5980	5980	0
117	20240321	174500	264700180	5980	5980	5980	5980	0
118	20240321	174400	264700180	5980	5980	5980	5980	0
119	20240321	174300	264700180	5980	5980	5980	5980	0
120	20240321	174200	264700180	5980	5980	5980	5980	0
121	20240321	174100	264700180	5980	5980	5980	5980	0
122	20240321	174000	264700180	5980	5980	5980	5980	831
123	20240321	173900	264700180	5980	5980	5980	5980	0
124	20240321	173800	264700180	5980	5980	5980	5980	0
125	20240321	173700	264700180	5980	5980	5980	5980	0
126	20240321	173600	264700180	5980	5980	5980	5980	0
127	20240321	173500	264700180	5980	5980	5980	5980	0
128	20240321	173400	264700180	5980	5980	5980	5980	0
129	20240321	173300	264700180	5980	5980	5980	5980	0
130	20240321	173200	264700180	5980	5980	5980	5980	0
131	20240321	173100	264700180	5980	5980	5980	5980	0
132	20240321	173000	264700180	5980	5980	5980	5980	0
133	20240321	172900	264700180	5980	5980	5980	5980	0
134	20240321	172800	264700180	5980	5980	5980	5980	0
135	20240321	172700	264700180	5980	5980	5980	5980	0
136	20240321	172600	264700180	5980	5980	5980	5980	0
137	20240321	172500	264700180	5980	5980	5980	5980	0
138	20240321	172400	264700180	5980	5980	5980	5980	0
139	20240321	172300	264700180	5980	5980	5980	5980	0
140	20240321	172200	264700180	5980	5980	5980	5980	0
141	20240321	172100	264700180	5980	5980	5980	5980	0
142	20240321	172000	264700180	5980	5980	5980	5980	0
143	20240321	171900	264700180	5980	5980	5980	5980	0
144	20240321	171800	264700180	5980	5980	5980	5980	0
145	20240321	171700	264700180	5980	5980	5980	5980	0
146	20240321	171600	264700180	5980	5980	5980	5980	0
147	20240321	171500	264700180	5980	5980	5980	5980	0
148	20240321	171400	264700180	5980	5980	5980	5980	0
149	20240321	171300	264700180	5980	5980	5980	5980	0
150	20240321	171200	264700180	5980	5980	5980	5980	0
151	20240321	171100	264700180	5980	5980	5980	5980	0
152	20240321	171000	264700180	5980	5980	5980	5980	831
153	20240321	170900	264700180	5980	5980	5980	5980	0
154	20240321	170800	264700180	5980	5980	5980	5980	0
155	20240321	170700	264700180	5980	5980	5980	5980	0
156	20240321	170600	264700180	5980	5980	5980	5980	0
157	20240321	170500	264700180	5980	5980	5980	5980	0
158	20240321	170400	264700180	5980	5980	5980	5980	0
159	20240321	170300	264700180	5980	5980	5980	5980	0
160	20240321	170200	264700180	5980	5980	5980	5980	0
161	20240321	170100	264700180	5980	5980	5980	5980	0
162	20240321	170000	264700180	5980	5980	5980	5980	0
163	20240321	165900	264700180	5980	5980	5980	5980	0
164	20240321	165800	264700180	5980	5980	5980	5980	0
165	20240321	165700	264700180	5980	5980	5980	5980	0
166	20240321	165600	264700180	5980	5980	5980	5980	0
167	20240321	165500	264700180	5980	5980	5980	5980	0
168	20240321	165400	264700180	5980	5980	5980	5980	0
169	20240321	165300	264700180	5980	5980	5980	5980	0
170	20240321	165200	264700180	5980	5980	5980	5980	0
171	20240321	165100	264700180	5980	5980	5980	5980	0
172	20240321	165000	264700180	5980	5980	5980	5980	0
173	20240321	164900	264700180	5980	5980	5980	5980	0
174	20240321	164800	264700180	5980	5980	5980	5980	0
175	20240321	164700	264700180	5980	5980	5980	5980	0
176	20240321	164600	264700180	5980	5980	5980	5980	0
177	20240321	164500	264700180	5980	5980	5980	5980	0
178	20240321	164400	264700180	5980	5980	5980	5980	0
179	20240321	164300	264700180	5980	5980	5980	5980	0
180	20240321	164200	264700180	5980	5980	5980	5980	0
181	20240321	164100	264700180	5980	5980	5980	5980	0
182	20240321	164000	264700180	5980	5980	5980	5980	831
183	20240321	163900	264700180	5980	5980	5980	5980	0
184	20240321	163800	264700180	5980	5980	5980	5980	0
185	20240321	163700	264700180	5980	5980	5980	5980	0
186	20240321	163600	264700180	5980	5980	5980	5980	0
187	20240321	163500	264700180	5980	5980	5980	5980	0
188	20240321	163400	264700180	5980	5980	5980	5980	0
189	20240321	163300	264700180	5980	5980	5980	5980	0
190	20240321	163200	264700180	5980	5980	5980	5980	0
191	20240321	163100	264700180	5980	5980	5980	5980	0
192	20240321	163000	264700180	5980	5980	5980	5980	0
193	20240321	162900	264700180	5980	5980	5980	5980	0
194	20240321	162800	264700180	5980	5980	5980	5980	0
195	20240321	162700	264700180	5980	5980	5980	5980	0
196	20240321	162600	264700180	5980	5980	5980	5980	0
197	20240321	162500	264700180	5980	5980	5980	5980	0
198	20240321	162400	264700180	5980	5980	5980	5980	0
199	20240321	162300	264700180	5980	5980	5980	5980	0
200	20240321	162200	264700180	5980	5980	5980	5980	0
201	20240321	162100	264700180	5980	5980	5980	5980	0
202	20240321	162000	264700180	5980	5980	5980	5980	0
203	20240321	161900	264700180	5980	5980	5980	5980	0
204	20240321	161800	264700180	5980	5980	5980	5980	0
205	20240321	161700	264700180	5980	5980	5980	5980	0
206	20240321	161600	264700180	5980	5980	5980	5980	0
207	20240321	161500	264700180	5980	5980	5980	5980	0
208	20240321	161400	264700180	5980	5980	5980	5980	0
209	20240321	161300	264700180	5980	5980	5980	5980	0
210	20240321	161200	264700180	5980	5980	5980	5980	0
211	20240321	161100	264700180	5980	5980	5980	5980	0
212	20240321	161000	264700180	5980	5980	5980	5980	831
213	20240321	160900	264700180	5980	5980	5980	5980	0
214	20240321	160800	264700180	5980	5980	5980	5980	0
215	20240321	160700	264700180	5980	5980	5980	5980	0
216	20240321	160600	264700180	5980	5980	5980	5980	0
217	20240321	160500	264700180	5980	5980	5980	5980	0
218	20240321	160400	264700180	5980	5980	5980	5980	0
219	20240321	160300	264700180	5980	5980	5980	5980	0
220	20240321	160200	264700180	5980	5980	5980	5980	0
221	20240321	160100	264700180	5980	5980	5980	5980	0
222	20240321	160000	264700180	5980	5980	5980	5980	0
223	20240321	155900	264700180	5980	5980	5980	5980	0
224	20240321	155800	264700180	5980	5980	5980	5980	0
225	20240321	155700	264700180	5980	5980	5980	5980	0
226	20240321	155600	264700180	5980	5980	5980	5980	0
227	20240321	155500	264700180	5980	5980	5980	5980	0
228	20240321	155400	264700180	5980	5980	5980	5980	0
229	20240321	155300	264700180	5980	5980	5980	5980	0
230	20240321	155200	264700180	5980	5980	5980	5980	0
231	20240321	155100	264700180	5980	5980	5980	5980	0
232	20240321	155000	264700180	5980	5980	5980	5980	0
233	20240321	154900	264700180	5980	5980	5980	5980	0
234	20240321	154800	264700180	5980	5980	5980	5980	0
235	20240321	154700	264700180	5980	5980	5980	5980	0
236	20240321	154600	264700180	5980	5980	5980	5980	0
237	20240321	154500	264700180	5980	5980	5980	5980	0
238	20240321	154400	264700180	5980	5980	5980	5980	0
239	20240321	154300	264700180	5980	5980	5980	5980	0
240	20240321	154200	264700180	5980	5980	5980	5980	0
241	20240321	154100	264700180	5980	5980	5980	5980	0
242	20240321	154000	264700180	5980	5980	5980	5980	831
243	20240321	153900	264700180	5980	5980	5980	5980	0
244	20240321	153800	264700180	5980	5980	5980	5980	0
245	20240321	153700	264700180	5980	5980	5980	5980	0
246	20240321	153600	264700180	5980	5980	5980	5980	0
247	20240321	153500	264700180	5980	5980	5980	5980	0
248	20240321	153400	264700180	5980	5980	5980	5980	0
249	20240321	153300	264700180	5980	5980	5980	5980	0
250	20240321	153200	264700180	5980	5980	5980	5980	0
251	20240321	153100	264700180	5980	5980	5980	5980	0
252	20240321	153000	264700180	5980	5980	5980	5980	831
253	20240321	152900	259730800	5980	5980	5980	5980	0
254	20240321	152800	259730800	5980	5980	5980	5980	0
255	20240321	152700	259730800	5980	5980	5980	5980	0
256	20240321	152600	259730800	5980	5980	5980	5980	0
257	20240321	152500	259730800	5980	5980	5980	5980	0
258	20240321	152400	259730800	5980	5980	5980	5980	0
259	20240321	152300	259730800	5980	5980	5980	5980	0
260	20240321	152200	259730800	5980	5980	5980	5980	0
261	20240321	152100	259730800	5980	5980	5980	5980	0
262	20240321	152000	259730800	5980	5980	5980	5980	0
263	20240321	151900	259730800	5980	5990	5990	5980	147
264	20240321	151800	258851590	5990	5990	5990	5990	0
265	20240321	151700	258851590	5990	5990	5990	5990	5
266	20240321	151600	258821640	5990	5990	5990	5990	0
267	20240321	151500	258821640	5990	5990	5990	5990	0
268	20240321	151400	258821640	5990	5990	5990	5990	0
269	20240321	151300	258821640	5990	5990	5990	5990	0
270	20240321	151200	258821640	5990	5990	5990	5990	0
271	20240321	151100	258821640	5990	5990	5990	5990	0
272	20240321	151000	258821640	5990	5990	5990	5990	1
273	20240321	150900	258815650	5980	5990	5990	5980	166
274	20240321	150800	257822090	6000	6000	6000	6000	22
275	20240321	150700	257690090	5990	5990	5990	5990	111
276	20240321	150600	257025200	5990	5990	5990	5990	0
277	20240321	150500	257025200	5990	5990	5990	5990	1
278	20240321	150400	257019210	6010	6000	6010	6000	170
279	20240321	150300	255998510	6000	6000	6000	6000	300
280	20240321	150200	254198510	5980	5980	5980	5980	0
281	20240321	150100	254198510	5980	5990	6000	5980	104
282	20240321	150000	253575580	5990	5990	5990	5990	0
283	20240321	145900	253575580	5990	5990	5990	5990	1
284	20240321	145800	253569590	6000	6000	6000	6000	150
285	20240321	145700	252669590	6000	6000	6000	6000	9
286	20240321	145600	252615590	6000	6000	6000	6000	0
287	20240321	145500	252615590	6000	6000	6000	6000	101
288	20240321	145400	252009590	5990	5990	5990	5990	0
289	20240321	145300	252009590	5990	5990	5990	5990	0
290	20240321	145200	252009590	5990	5990	5990	5990	175
291	20240321	145100	250961340	6000	6000	6000	6000	0
292	20240321	145000	250961340	6000	6000	6000	6000	175
293	20240321	144900	249911340	6000	6000	6000	6000	0
294	20240321	144800	249911340	6000	6000	6000	6000	90
295	20240321	144700	249371340	5990	5990	5990	5990	210
296	20240321	144600	248113440	5990	5990	5990	5990	0
297	20240321	144500	248113440	5990	5990	5990	5990	0
298	20240321	144400	248113440	5990	5990	5990	5990	100
299	20240321	144300	247514440	5990	5990	5990	5990	0
300	20240321	144200	247514440	5990	5990	5990	5990	0
301	20240321	144100	247514440	5990	5990	5990	5990	200
302	20240321	144000	246316440	5990	5990	5990	5990	5
303	20240321	143900	246286490	5990	5990	5990	5990	5
304	20240321	143800	246256540	5970	5970	5970	5970	0
305	20240321	143700	246256540	5970	5970	5970	5970	0
306	20240321	143600	246256540	5970	5970	5970	5970	0
307	20240321	143500	246256540	5970	5970	5970	5970	0
308	20240321	143400	246256540	5970	5970	5970	5970	0
309	20240321	143300	246256540	5970	5970	5970	5970	0
310	20240321	143200	246256540	5970	5970	5970	5970	0
311	20240321	143100	246256540	5970	5970	5970	5970	0
312	20240321	143000	246256540	5970	5970	5970	5970	0
313	20240321	142900	246256540	5970	5970	5970	5970	72
314	20240321	142800	245826700	5970	5980	5980	5970	2036
315	20240321	142700	233666400	5980	5980	5980	5980	0
316	20240321	142600	233666400	5980	5980	5980	5980	94
317	20240321	142500	233104280	5990	5990	5990	5990	0
318	20240321	142400	233104280	5990	5990	5990	5990	0
319	20240321	142300	233104280	5990	5990	5990	5990	514
320	20240321	142200	230025420	5990	5990	5990	5990	0
321	20240321	142100	230025420	5990	5990	5990	5990	0
322	20240321	142000	230025420	5990	5990	5990	5990	0
323	20240321	141900	230025420	5990	5990	5990	5990	0
324	20240321	141800	230025420	5990	5990	5990	5990	0
325	20240321	141700	230025420	5990	5990	5990	5990	0
326	20240321	141600	230025420	5990	5990	5990	5990	0
327	20240321	141500	230025420	5990	5990	5990	5990	1
328	20240321	141400	230019430	5980	5980	5980	5980	0
329	20240321	141300	230019430	5980	5980	5980	5980	3
330	20240321	141200	230001490	5990	5990	5990	5990	1
331	20240321	141100	229995500	5980	5980	5980	5980	0
332	20240321	141000	229995500	5980	5980	5980	5980	0
333	20240321	140900	229995500	5980	5980	5980	5980	0
334	20240321	140800	229995500	5980	5980	5980	5980	0
335	20240321	140700	229995500	5980	5980	5980	5980	1300
336	20240321	140600	222221500	5980	5980	5980	5980	3
337	20240321	140500	222203560	5980	5980	5980	5980	0
338	20240321	140400	222203560	5980	5980	5980	5980	0
339	20240321	140300	222203560	5980	5980	5980	5980	9
340	20240321	140200	222149740	5990	5990	5990	5990	0
341	20240321	140100	222149740	5990	5990	5990	5990	0
342	20240321	140000	222149740	5990	5990	5990	5990	131
343	20240321	135900	221365050	5990	5990	5990	5990	5
344	20240321	135800	221335100	5990	5990	5990	5990	0
345	20240321	135700	221335100	5990	5990	5990	5990	0
346	20240321	135600	221335100	5990	5990	5990	5990	0
347	20240321	135500	221335100	5990	5990	5990	5990	0
348	20240321	135400	221335100	5990	5990	5990	5990	0
349	20240321	135300	221335100	5990	5990	5990	5990	0
350	20240321	135200	221335100	5990	5990	5990	5990	2
351	20240321	135100	221323120	5990	5990	5990	5990	0
352	20240321	135000	221323120	5990	5990	5990	5990	0
353	20240321	134900	221323120	5990	5990	5990	5990	0
354	20240321	134800	221323120	5990	5990	5990	5990	300
355	20240321	134700	219526120	5980	5980	5980	5980	300
356	20240321	134600	217732120	5990	5990	5990	5990	0
357	20240321	134500	217732120	5990	5990	5990	5990	250
358	20240321	134400	216234620	5990	5990	5990	5990	3
359	20240321	134300	216216650	5980	5980	5980	5980	3
360	20240321	134200	216198710	5990	5990	5990	5990	0
361	20240321	134100	216198710	5990	5990	5990	5990	0
362	20240321	134000	216198710	5990	5990	5990	5990	0
363	20240321	133900	216198710	5990	5990	5990	5990	115
364	20240321	133800	215509860	5990	5990	5990	5990	0
365	20240321	133700	215509860	5990	5990	5990	5990	250
366	20240321	133600	214012360	6000	6000	6000	6000	0
367	20240321	133500	214012360	6000	6000	6000	6000	10
368	20240321	133400	213952360	6000	6000	6000	6000	55
369	20240321	133300	213622360	6000	6000	6000	6000	0
370	20240321	133200	213622360	6000	6000	6000	6000	0
371	20240321	133100	213622360	6000	6000	6000	6000	0
372	20240321	133000	213622360	6000	6000	6000	6000	50
373	20240321	132900	213322360	6000	6000	6000	6000	0
374	20240321	132800	213322360	6000	6000	6000	6000	6
375	20240321	132700	213286360	6010	6010	6010	6010	0
376	20240321	132600	213286360	6010	6010	6010	6010	0
377	20240321	132500	213286360	6010	6010	6010	6010	0
378	20240321	132400	213286360	6010	6010	6010	6010	10
379	20240321	132300	213226260	6010	6010	6010	6010	15
380	20240321	132200	213136110	6010	6010	6010	6010	2
381	20240321	132100	213124090	6000	6000	6000	6000	9
382	20240321	132000	213070090	6000	6000	6000	6000	8
383	20240321	131900	213022090	6000	6000	6000	6000	0
384	20240321	131800	213022090	6000	6000	6000	6000	275
385	20240321	131700	211372090	6000	6000	6000	6000	1
386	20240321	131600	211366090	6010	6010	6010	6010	0
387	20240321	131500	211366090	6010	6010	6010	6010	0
388	20240321	131400	211366090	6010	6010	6010	6010	0
389	20240321	131300	211366090	6010	6010	6010	6010	200
390	20240321	131200	210164090	6010	6010	6010	6010	130
391	20240321	131100	209382790	6010	6000	6010	6000	250
392	20240321	131000	207881160	6000	6000	6000	5990	430
393	20240321	130900	205302160	6000	6000	6000	6000	1
394	20240321	130800	205296160	5990	5990	5990	5990	0
395	20240321	130700	205296160	5990	5990	5990	5990	0
396	20240321	130600	205296160	5990	5990	5990	5990	0
397	20240321	130500	205296160	5990	5990	5990	5990	0
398	20240321	130400	205296160	5990	5990	5990	5990	0
399	20240321	130300	205296160	5990	5990	5990	5990	0
400	20240321	130200	205296160	5990	5990	5990	5990	0
401	20240321	130100	205296160	5990	5990	5990	5990	323
402	20240321	130000	203361390	5990	5990	5990	5990	0
403	20240321	125900	203361390	5990	6010	6010	5990	543
404	20240321	125800	200107920	6000	6000	6000	6000	0
405	20240321	125700	200107920	6000	6000	6000	6000	0
406	20240321	125600	200107920	6000	6000	6000	6000	0
407	20240321	125500	200107920	6000	6000	6000	6000	245
408	20240321	125400	198637920	6010	6010	6010	6010	0
409	20240321	125300	198637920	6010	6010	6010	6010	0
410	20240321	125200	198637920	6010	6010	6010	6010	5
411	20240321	125100	198607870	6000	6000	6000	6000	0
412	20240321	125000	198607870	6000	6000	6000	6000	5
413	20240321	124900	198577870	6000	6000	6000	6000	4
414	20240321	124800	198553870	6000	6000	6000	6000	0
415	20240321	124700	198553870	6000	6000	6000	6000	0
416	20240321	124600	198553870	6000	6000	6000	6000	94
417	20240321	124500	197989870	6000	6000	6000	6000	0
418	20240321	124400	197989870	6000	6000	6000	6000	0
419	20240321	124300	197989870	6000	6000	6000	6000	154
420	20240321	124200	197065870	5990	5990	5990	5990	1
421	20240321	124100	197059880	6000	6000	6000	6000	0
422	20240321	124000	197059880	6000	6000	6000	6000	0
423	20240321	123900	197059880	6000	6000	6000	6000	60
424	20240321	123800	196699880	6000	6000	6000	6000	51
425	20240321	123700	196393880	5990	5990	5990	5990	0
426	20240321	123600	196393880	5990	5990	5990	5990	0
427	20240321	123500	196393880	5990	5990	5990	5990	0
428	20240321	123400	196393880	5990	5990	5990	5990	10
429	20240321	123300	196333980	5990	5990	5990	5990	0
430	20240321	123200	196333980	5990	5990	5990	5990	0
431	20240321	123100	196333980	5990	5990	5990	5990	0
432	20240321	123000	196333980	5990	5990	5990	5990	0
433	20240321	122900	196333980	5990	6000	6000	5990	400
434	20240321	122800	193937960	5990	6010	6010	5990	171
435	20240321	122700	192912350	6010	6010	6010	6010	0
436	20240321	122600	192912350	6010	6010	6010	6010	0
437	20240321	122500	192912350	6010	6010	6010	6010	0
438	20240321	122400	192912350	6010	6010	6010	6010	0
439	20240321	122300	192912350	6010	6010	6010	6010	0
440	20240321	122200	192912350	6010	6010	6010	6010	0
441	20240321	122100	192912350	6010	6010	6010	6010	172
442	20240321	122000	191878630	6010	5990	6010	5990	8800
443	20240321	121900	139080410	5990	5990	5990	5990	0
444	20240321	121800	139080410	5990	5990	5990	5990	0
445	20240321	121700	139080410	5990	5990	5990	5990	0
446	20240321	121600	139080410	5990	5990	5990	5990	0
447	20240321	121500	139080410	5990	5990	5990	5990	0
448	20240321	121400	139080410	5990	5990	5990	5990	248
449	20240321	121300	137594890	5980	5980	5980	5980	0
450	20240321	121200	137594890	5980	5980	5980	5980	1
451	20240321	121100	137588910	5990	5990	5990	5990	1
452	20240321	121000	137582920	5990	5990	5990	5990	0
453	20240321	120900	137582920	5990	5990	5990	5990	0
454	20240321	120800	137582920	5990	5990	5990	5990	0
455	20240321	120700	137582920	5990	5990	5990	5990	0
456	20240321	120600	137582920	5990	5990	5990	5990	2
457	20240321	120500	137570940	5980	5980	5980	5980	0
458	20240321	120400	137570940	5980	5980	5980	5980	0
459	20240321	120300	137570940	5980	5980	5980	5980	0
460	20240321	120200	137570940	5980	5980	5980	5980	500
461	20240321	120100	134580940	5990	5990	5990	5990	0
462	20240321	120000	134580940	5990	5990	5990	5990	0
463	20240321	115900	134580940	5990	5990	5990	5990	0
464	20240321	115800	134580940	5990	5990	5990	5990	1
465	20240321	115700	134574950	5980	5980	5980	5980	0
466	20240321	115600	134574950	5980	5980	5980	5980	0
467	20240321	115500	134574950	5980	5980	5980	5980	101
468	20240321	115400	133970970	5980	5980	5980	5980	0
469	20240321	115300	133970970	5980	5980	5980	5980	0
470	20240321	115200	133970970	5980	5980	5980	5980	0
471	20240321	115100	133970970	5980	5980	5980	5980	1
472	20240321	115000	133964990	5980	5980	5980	5980	0
473	20240321	114900	133964990	5980	5980	5980	5980	0
474	20240321	114800	133964990	5980	5980	5980	5980	0
475	20240321	114700	133964990	5980	5980	5980	5980	0
476	20240321	114600	133964990	5980	5980	5980	5980	0
477	20240321	114500	133964990	5980	5980	5980	5980	0
478	20240321	114400	133964990	5980	5990	5990	5980	17
479	20240321	114300	133863180	5990	5990	5990	5990	0
480	20240321	114200	133863180	5990	5990	5990	5990	0
481	20240321	114100	133863180	5990	5990	5990	5990	0
482	20240321	114000	133863180	5990	5990	5990	5990	1
483	20240321	113900	133857190	5990	5980	5990	5980	119
484	20240321	113800	133144680	5990	5980	5990	5980	180
485	20240321	113700	132067020	5970	5970	5970	5970	0
486	20240321	113600	132067020	5970	5970	5970	5970	0
487	20240321	113500	132067020	5970	5970	5970	5970	0
488	20240321	113400	132067020	5970	5970	5970	5970	0
489	20240321	113300	132067020	5970	5980	5980	5970	100
490	20240321	113200	131469810	5970	5970	5970	5970	0
491	20240321	113100	131469810	5970	5970	5970	5970	0
492	20240321	113000	131469810	5970	5970	5970	5970	0
493	20240321	112900	131469810	5970	5970	5970	5970	0
494	20240321	112800	131469810	5970	5970	5970	5970	0
495	20240321	112700	131469810	5970	5970	5970	5970	0
496	20240321	112600	131469810	5970	5970	5970	5970	0
497	20240321	112500	131469810	5970	5970	5970	5970	0
498	20240321	112400	131469810	5970	5970	5970	5970	0
499	20240321	112300	131469810	5970	5980	5980	5970	612
500	20240321	112200	127812530	5990	5990	5990	5990	10
501	20240321	112100	127752630	5980	5980	5980	5980	360
502	20240321	112000	125599830	5990	5990	5990	5990	0
503	20240321	111900	125599830	5990	5990	5990	5990	0
504	20240321	111800	125599830	5990	5990	5990	5990	0
505	20240321	111700	125599830	5990	5990	5990	5990	0
506	20240321	111600	125599830	5990	5990	5990	5990	577
507	20240321	111500	122143600	5980	5980	5980	5980	0
508	20240321	111400	122143600	5980	5990	5990	5980	2
509	20240321	111300	122131630	6000	6000	6000	6000	0
510	20240321	111200	122131630	6000	5970	6000	5970	144
511	20240321	111100	121270450	5990	5990	5990	5990	1041
512	20240321	111000	115034860	5990	5990	5990	5990	70
513	20240321	110900	114615560	5990	5990	5990	5990	105
514	20240321	110800	113986610	5990	5990	5990	5990	5
515	20240321	110700	113956660	5990	5990	5990	5990	10
516	20240321	110600	113896760	5970	5970	5970	5970	0
517	20240321	110500	113896760	5970	5970	5970	5970	0
518	20240321	110400	113896760	5970	5970	5970	5970	0
519	20240321	110300	113896760	5970	5970	5970	5970	0
520	20240321	110200	113896760	5970	5970	5970	5970	1500
521	20240321	110100	104941760	5980	5980	5980	5980	0
522	20240321	110000	104941760	5980	5980	5980	5980	7
523	20240321	105900	104899900	5980	5980	5980	5980	203
524	20240321	105800	103685960	5990	5990	5990	5990	1
525	20240321	105700	103679970	5980	5980	5980	5980	0
526	20240321	105600	103679970	5980	5980	5980	5980	0
527	20240321	105500	103679970	5980	5980	5980	5980	0
528	20240321	105400	103679970	5980	5980	5980	5980	0
529	20240321	105300	103679970	5980	5980	5980	5980	1
530	20240321	105200	103673990	5990	5990	5990	5990	100
531	20240321	105100	103074990	5980	5980	5980	5980	0
532	20240321	105000	103074990	5980	5980	5980	5980	0
533	20240321	104900	103074990	5980	5980	5980	5980	2
534	20240321	104800	103063030	5990	5990	5990	5990	3
535	20240321	104700	103045060	5990	5980	5990	5980	30
536	20240321	104600	102865380	5980	5980	5980	5980	2
537	20240321	104500	102853420	5990	5990	5990	5990	0
538	20240321	104400	102853420	5990	5990	5990	5990	0
539	20240321	104300	102853420	5990	5990	5990	5990	0
540	20240321	104200	102853420	5990	5990	5990	5990	200
541	20240321	104100	101655420	5990	5980	5990	5980	19
542	20240321	104000	101541780	5970	5970	5970	5970	0
543	20240321	103900	101541780	5970	5970	5970	5970	0
544	20240321	103800	101541780	5970	5970	5970	5970	0
545	20240321	103700	101541780	5970	5970	5970	5970	0
546	20240321	103600	101541780	5970	5970	5970	5970	0
547	20240321	103500	101541780	5970	5970	5970	5970	0
548	20240321	103400	101541780	5970	5980	5980	5970	1400
549	20240321	103300	93172520	5980	5990	5990	5980	374
550	20240321	103200	90933200	5990	5990	5990	5990	170
551	20240321	103100	89914900	5980	5980	5980	5980	0
552	20240321	103000	89914900	5980	5980	5980	5980	0
553	20240321	102900	89914900	5980	5980	5980	5980	0
554	20240321	102800	89914900	5980	5990	5990	5980	82
555	20240321	102700	89424450	5980	5980	5980	5980	0
556	20240321	102600	89424450	5980	5980	5980	5980	0
557	20240321	102500	89424450	5980	5980	5980	5980	0
558	20240321	102400	89424450	5980	5980	5980	5980	0
559	20240321	102300	89424450	5980	5980	5980	5980	0
560	20240321	102200	89424450	5980	5980	5980	5980	0
561	20240321	102100	89424450	5980	5990	5990	5980	58
562	20240321	102000	89077110	5990	5990	5990	5990	0
563	20240321	101900	89077110	5990	5990	5990	5990	19
564	20240321	101800	88963300	5990	5990	5990	5990	0
565	20240321	101700	88963300	5990	5990	5990	5990	17
566	20240321	101600	88861470	5990	5990	5990	5990	34
567	20240321	101500	88657810	5990	5990	5990	5990	12
568	20240321	101400	88585930	5990	5990	5990	5990	15
569	20240321	101300	88496080	5990	5990	5990	5990	2
570	20240321	101200	88484100	5980	5980	5980	5980	0
571	20240321	101100	88484100	5980	5980	5980	5980	1
572	20240321	101000	88478120	5980	5980	5980	5980	9
573	20240321	100900	88424300	5990	5990	5990	5990	0
574	20240321	100800	88424300	5990	5990	5990	5990	0
575	20240321	100700	88424300	5990	5990	5990	5990	5
576	20240321	100600	88394350	5990	5970	5990	5970	1921
577	20240321	100500	76923780	5970	5980	5980	5970	4189
578	20240321	100400	51900320	5990	5990	5990	5990	1
579	20240321	100300	51894330	5990	5990	5990	5990	0
580	20240321	100200	51894330	5990	5990	5990	5990	2
581	20240321	100100	51882350	5990	5990	5990	5990	20
582	20240321	100000	51762550	5990	5990	5990	5990	11
583	20240321	095900	51696660	5990	5990	5990	5990	100
584	20240321	095800	51097660	5990	5990	5990	5990	0
585	20240321	095700	51097660	5990	5990	5990	5990	5
586	20240321	095600	51067710	5990	5990	5990	5990	22
587	20240321	095500	50935930	5990	5990	5990	5990	21
588	20240321	095400	50810140	5990	5990	5990	5990	5
589	20240321	095300	50780190	5990	5990	5990	5990	0
590	20240321	095200	50780190	5990	5990	5990	5990	22
591	20240321	095100	50648410	5990	5990	5990	5990	25
592	20240321	095000	50498660	6000	6000	6000	6000	10
593	20240321	094900	50438660	5990	5990	5990	5990	0
594	20240321	094800	50438660	5990	5990	5990	5990	2
595	20240321	094700	50426680	5990	6000	6000	5990	244
596	20240321	094600	48964120	6000	6000	6000	6000	0
597	20240321	094500	48964120	6000	6000	6000	6000	2
598	20240321	094400	48952120	5990	5990	5990	5990	825
599	20240321	094300	44010370	6000	6000	6000	6000	0
600	20240321	094200	44010370	6000	6000	6000	6000	491
601	20240321	094100	41064370	6000	6000	6000	6000	100
602	20240321	094000	40464370	6010	6010	6010	6010	0
603	20240321	093900	40464370	6010	6010	6010	6010	1
604	20240321	093800	40458360	6000	6000	6000	6000	1
605	20240321	093700	40452360	6010	6010	6010	6010	1
606	20240321	093600	40446350	6010	6010	6010	6010	17
607	20240321	093500	40344180	6020	6020	6020	6020	0
608	20240321	093400	40344180	6020	6020	6020	6020	110
609	20240321	093300	39681980	6020	6020	6020	6020	4
610	20240321	093200	39657900	6010	6010	6010	6010	200
611	20240321	093100	38455900	6010	6000	6010	6000	81
612	20240321	093000	37969890	6010	6010	6010	6010	1
613	20240321	092900	37963880	6010	6010	6010	6010	1782
614	20240321	092800	27254060	6010	6010	6010	6010	5
615	20240321	092700	27224010	6000	6000	6000	6000	11
616	20240321	092600	27158010	6010	6010	6010	6010	2
617	20240321	092500	27145990	6010	6010	6010	6010	180
618	20240321	092400	26064190	6000	6000	6000	6000	247
619	20240321	092300	24582190	6000	6000	6000	6000	0
620	20240321	092200	24582190	6000	6000	6000	6000	1000
621	20240321	092100	18582190	6000	6000	6000	6000	0
622	20240321	092000	18582190	6000	6000	6000	6000	50
623	20240321	091900	18282190	6000	6000	6000	6000	0
624	20240321	091800	18282190	6000	5990	6000	5990	113
625	20240321	091700	17605260	5990	5990	5990	5990	40
626	20240321	091600	17365660	6000	6000	6000	6000	0
627	20240321	091500	17365660	6000	5990	6000	5990	107
628	20240321	091400	16724520	5990	5990	5990	5990	5
629	20240321	091300	16694570	5990	5990	5990	5990	50
630	20240321	091200	16395070	5990	5990	5990	5990	9
631	20240321	091100	16341160	5970	5980	5980	5970	4
632	20240321	091000	16317270	5970	5970	5970	5970	0
633	20240321	090900	16317270	5970	5970	5970	5970	21
634	20240321	090800	16191900	5960	5960	5960	5960	0
635	20240321	090700	16191900	5960	5960	5960	5960	100
636	20240321	090600	15595900	5960	5960	5960	5960	232
637	20240321	090500	14213180	5960	5990	5990	5960	1359
638	20240321	090400	6098720	5980	5980	5980	5980	159
639	20240321	090300	5147900	5990	5990	5990	5990	10
640	20240321	090200	5088000	6000	6000	6000	6000	0
641	20240321	090100	5088000	6000	6000	6000	6000	0
642	20240321	090000	5088000	6000	6000	6000	6000	848