KissMeData/007370/min/candle-20240314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240314	184900	120827600	5860	5860	5860	5860	388
3	20240314	184800	120827600	5860	5860	5860	5860	0
4	20240314	184700	120827600	5860	5860	5860	5860	0
5	20240314	184600	120827600	5860	5860	5860	5860	0
6	20240314	184500	120827600	5860	5860	5860	5860	0
7	20240314	184400	120827600	5860	5860	5860	5860	0
8	20240314	184300	120827600	5860	5860	5860	5860	0
9	20240314	184200	120827600	5860	5860	5860	5860	0
10	20240314	184100	120827600	5860	5860	5860	5860	0
11	20240314	184000	120827600	5860	5860	5860	5860	0
12	20240314	183900	120827600	5860	5860	5860	5860	0
13	20240314	183800	120827600	5860	5860	5860	5860	0
14	20240314	183700	120827600	5860	5860	5860	5860	0
15	20240314	183600	120827600	5860	5860	5860	5860	0
16	20240314	183500	120827600	5860	5860	5860	5860	0
17	20240314	183400	120827600	5860	5860	5860	5860	0
18	20240314	183300	120827600	5860	5860	5860	5860	0
19	20240314	183200	120827600	5860	5860	5860	5860	0
20	20240314	183100	120827600	5860	5860	5860	5860	0
21	20240314	183000	120827600	5860	5860	5860	5860	0
22	20240314	182900	120827600	5860	5860	5860	5860	0
23	20240314	182800	120827600	5860	5860	5860	5860	0
24	20240314	182700	120827600	5860	5860	5860	5860	0
25	20240314	182600	120827600	5860	5860	5860	5860	0
26	20240314	182500	120827600	5860	5860	5860	5860	0
27	20240314	182400	120827600	5860	5860	5860	5860	0
28	20240314	182300	120827600	5860	5860	5860	5860	0
29	20240314	182200	120827600	5860	5860	5860	5860	0
30	20240314	182100	120827600	5860	5860	5860	5860	0
31	20240314	182000	120827600	5860	5860	5860	5860	0
32	20240314	181900	120827600	5860	5860	5860	5860	388
33	20240314	181800	120827600	5860	5860	5860	5860	0
34	20240314	181700	120827600	5860	5860	5860	5860	0
35	20240314	181600	120827600	5860	5860	5860	5860	0
36	20240314	181500	120827600	5860	5860	5860	5860	0
37	20240314	181400	120827600	5860	5860	5860	5860	0
38	20240314	181300	120827600	5860	5860	5860	5860	0
39	20240314	181200	120827600	5860	5860	5860	5860	0
40	20240314	181100	120827600	5860	5860	5860	5860	0
41	20240314	181000	120827600	5860	5860	5860	5860	0
42	20240314	180900	120827600	5860	5860	5860	5860	0
43	20240314	180800	120827600	5860	5860	5860	5860	0
44	20240314	180700	120827600	5860	5860	5860	5860	0
45	20240314	180600	120827600	5860	5860	5860	5860	0
46	20240314	180500	120827600	5860	5860	5860	5860	0
47	20240314	180400	120827600	5860	5860	5860	5860	0
48	20240314	180300	120827600	5860	5860	5860	5860	0
49	20240314	180200	120827600	5860	5860	5860	5860	0
50	20240314	180100	120827600	5860	5860	5860	5860	0
51	20240314	180000	120827600	5860	5860	5860	5860	0
52	20240314	175900	120827600	5860	5860	5860	5860	0
53	20240314	175800	120827600	5860	5860	5860	5860	0
54	20240314	175700	120827600	5860	5860	5860	5860	0
55	20240314	175600	120827600	5860	5860	5860	5860	0
56	20240314	175500	120827600	5860	5860	5860	5860	0
57	20240314	175400	120827600	5860	5860	5860	5860	0
58	20240314	175300	120827600	5860	5860	5860	5860	0
59	20240314	175200	120827600	5860	5860	5860	5860	0
60	20240314	175100	120827600	5860	5860	5860	5860	0
61	20240314	175000	120827600	5860	5860	5860	5860	0
62	20240314	174900	120827600	5860	5860	5860	5860	388
63	20240314	174800	120827600	5860	5860	5860	5860	0
64	20240314	174700	120827600	5860	5860	5860	5860	0
65	20240314	174600	120827600	5860	5860	5860	5860	0
66	20240314	174500	120827600	5860	5860	5860	5860	0
67	20240314	174400	120827600	5860	5860	5860	5860	0
68	20240314	174300	120827600	5860	5860	5860	5860	0
69	20240314	174200	120827600	5860	5860	5860	5860	0
70	20240314	174100	120827600	5860	5860	5860	5860	0
71	20240314	174000	120827600	5860	5860	5860	5860	0
72	20240314	173900	120827600	5860	5860	5860	5860	0
73	20240314	173800	120827600	5860	5860	5860	5860	0
74	20240314	173700	120827600	5860	5860	5860	5860	0
75	20240314	173600	120827600	5860	5860	5860	5860	0
76	20240314	173500	120827600	5860	5860	5860	5860	0
77	20240314	173400	120827600	5860	5860	5860	5860	0
78	20240314	173300	120827600	5860	5860	5860	5860	0
79	20240314	173200	120827600	5860	5860	5860	5860	0
80	20240314	173100	120827600	5860	5860	5860	5860	0
81	20240314	173000	120827600	5860	5860	5860	5860	0
82	20240314	172900	120827600	5860	5860	5860	5860	0
83	20240314	172800	120827600	5860	5860	5860	5860	0
84	20240314	172700	120827600	5860	5860	5860	5860	0
85	20240314	172600	120827600	5860	5860	5860	5860	0
86	20240314	172500	120827600	5860	5860	5860	5860	0
87	20240314	172400	120827600	5860	5860	5860	5860	0
88	20240314	172300	120827600	5860	5860	5860	5860	0
89	20240314	172200	120827600	5860	5860	5860	5860	0
90	20240314	172100	120827600	5860	5860	5860	5860	0
91	20240314	172000	120827600	5860	5860	5860	5860	0
92	20240314	171900	120827600	5860	5860	5860	5860	388
93	20240314	171800	120827600	5860	5860	5860	5860	0
94	20240314	171700	120827600	5860	5860	5860	5860	0
95	20240314	171600	120827600	5860	5860	5860	5860	0
96	20240314	171500	120827600	5860	5860	5860	5860	0
97	20240314	171400	120827600	5860	5860	5860	5860	0
98	20240314	171300	120827600	5860	5860	5860	5860	0
99	20240314	171200	120827600	5860	5860	5860	5860	0
100	20240314	171100	120827600	5860	5860	5860	5860	0
101	20240314	171000	120827600	5860	5860	5860	5860	0
102	20240314	170900	120827600	5860	5860	5860	5860	0
103	20240314	170800	120827600	5860	5860	5860	5860	0
104	20240314	170700	120827600	5860	5860	5860	5860	0
105	20240314	170600	120827600	5860	5860	5860	5860	0
106	20240314	170500	120827600	5860	5860	5860	5860	0
107	20240314	170400	120827600	5860	5860	5860	5860	0
108	20240314	170300	120827600	5860	5860	5860	5860	0
109	20240314	170200	120827600	5860	5860	5860	5860	0
110	20240314	170100	120827600	5860	5860	5860	5860	0
111	20240314	170000	120827600	5860	5860	5860	5860	0
112	20240314	165900	120827600	5860	5860	5860	5860	0
113	20240314	165800	120827600	5860	5860	5860	5860	0
114	20240314	165700	120827600	5860	5860	5860	5860	0
115	20240314	165600	120827600	5860	5860	5860	5860	0
116	20240314	165500	120827600	5860	5860	5860	5860	0
117	20240314	165400	120827600	5860	5860	5860	5860	0
118	20240314	165300	120827600	5860	5860	5860	5860	0
119	20240314	165200	120827600	5860	5860	5860	5860	0
120	20240314	165100	120827600	5860	5860	5860	5860	0
121	20240314	165000	120827600	5860	5860	5860	5860	0
122	20240314	164900	120827600	5860	5860	5860	5860	388
123	20240314	164800	120827600	5860	5860	5860	5860	0
124	20240314	164700	120827600	5860	5860	5860	5860	0
125	20240314	164600	120827600	5860	5860	5860	5860	0
126	20240314	164500	120827600	5860	5860	5860	5860	0
127	20240314	164400	120827600	5860	5860	5860	5860	0
128	20240314	164300	120827600	5860	5860	5860	5860	0
129	20240314	164200	120827600	5860	5860	5860	5860	0
130	20240314	164100	120827600	5860	5860	5860	5860	0
131	20240314	164000	120827600	5860	5860	5860	5860	0
132	20240314	163900	120827600	5860	5860	5860	5860	0
133	20240314	163800	120827600	5860	5860	5860	5860	0
134	20240314	163700	120827600	5860	5860	5860	5860	0
135	20240314	163600	120827600	5860	5860	5860	5860	0
136	20240314	163500	120827600	5860	5860	5860	5860	0
137	20240314	163400	120827600	5860	5860	5860	5860	0
138	20240314	163300	120827600	5860	5860	5860	5860	0
139	20240314	163200	120827600	5860	5860	5860	5860	0
140	20240314	163100	120827600	5860	5860	5860	5860	0
141	20240314	163000	120827600	5860	5860	5860	5860	0
142	20240314	162900	120827600	5860	5860	5860	5860	0
143	20240314	162800	120827600	5860	5860	5860	5860	0
144	20240314	162700	120827600	5860	5860	5860	5860	0
145	20240314	162600	120827600	5860	5860	5860	5860	0
146	20240314	162500	120827600	5860	5860	5860	5860	0
147	20240314	162400	120827600	5860	5860	5860	5860	0
148	20240314	162300	120827600	5860	5860	5860	5860	0
149	20240314	162200	120827600	5860	5860	5860	5860	0
150	20240314	162100	120827600	5860	5860	5860	5860	0
151	20240314	162000	120827600	5860	5860	5860	5860	0
152	20240314	161900	120827600	5860	5860	5860	5860	388
153	20240314	161800	120827600	5860	5860	5860	5860	0
154	20240314	161700	120827600	5860	5860	5860	5860	0
155	20240314	161600	120827600	5860	5860	5860	5860	0
156	20240314	161500	120827600	5860	5860	5860	5860	0
157	20240314	161400	120827600	5860	5860	5860	5860	0
158	20240314	161300	120827600	5860	5860	5860	5860	0
159	20240314	161200	120827600	5860	5860	5860	5860	0
160	20240314	161100	120827600	5860	5860	5860	5860	0
161	20240314	161000	120827600	5860	5860	5860	5860	0
162	20240314	160900	120827600	5860	5860	5860	5860	0
163	20240314	160800	120827600	5860	5860	5860	5860	0
164	20240314	160700	120827600	5860	5860	5860	5860	0
165	20240314	160600	120827600	5860	5860	5860	5860	0
166	20240314	160500	120827600	5860	5860	5860	5860	0
167	20240314	160400	120827600	5860	5860	5860	5860	0
168	20240314	160300	120827600	5860	5860	5860	5860	0
169	20240314	160200	120827600	5860	5860	5860	5860	0
170	20240314	160100	120827600	5860	5860	5860	5860	0
171	20240314	160000	120827600	5860	5860	5860	5860	0
172	20240314	155900	120827600	5860	5860	5860	5860	0
173	20240314	155800	120827600	5860	5860	5860	5860	0
174	20240314	155700	120827600	5860	5860	5860	5860	0
175	20240314	155600	120827600	5860	5860	5860	5860	0
176	20240314	155500	120827600	5860	5860	5860	5860	0
177	20240314	155400	120827600	5860	5860	5860	5860	0
178	20240314	155300	120827600	5860	5860	5860	5860	0
179	20240314	155200	120827600	5860	5860	5860	5860	0
180	20240314	155100	120827600	5860	5860	5860	5860	0
181	20240314	155000	120827600	5860	5860	5860	5860	0
182	20240314	154900	120827600	5860	5860	5860	5860	388
183	20240314	154800	120827600	5860	5860	5860	5860	0
184	20240314	154700	120827600	5860	5860	5860	5860	0
185	20240314	154600	120827600	5860	5860	5860	5860	0
186	20240314	154500	120827600	5860	5860	5860	5860	0
187	20240314	154400	120827600	5860	5860	5860	5860	0
188	20240314	154300	120827600	5860	5860	5860	5860	0
189	20240314	154200	120827600	5860	5860	5860	5860	0
190	20240314	154100	120827600	5860	5860	5860	5860	0
191	20240314	154000	120827600	5860	5860	5860	5860	0
192	20240314	153900	120827600	5860	5860	5860	5860	0
193	20240314	153800	120827600	5860	5860	5860	5860	0
194	20240314	153700	120827600	5860	5860	5860	5860	0
195	20240314	153600	120827600	5860	5860	5860	5860	0
196	20240314	153500	120827600	5860	5860	5860	5860	0
197	20240314	153400	120827600	5860	5860	5860	5860	0
198	20240314	153300	120827600	5860	5860	5860	5860	0
199	20240314	153200	120827600	5860	5860	5860	5860	0
200	20240314	153100	120827600	5860	5860	5860	5860	0
201	20240314	153000	120827600	5860	5860	5860	5860	388
202	20240314	152900	118553920	5860	5860	5860	5860	0
203	20240314	152800	118553920	5860	5860	5860	5860	0
204	20240314	152700	118553920	5860	5860	5860	5860	0
205	20240314	152600	118553920	5860	5860	5860	5860	0
206	20240314	152500	118553920	5860	5860	5860	5860	0
207	20240314	152400	118553920	5860	5860	5860	5860	0
208	20240314	152300	118553920	5860	5860	5860	5860	0
209	20240314	152200	118553920	5860	5860	5860	5860	0
210	20240314	152100	118553920	5860	5860	5860	5860	0
211	20240314	152000	118553920	5860	5860	5860	5860	0
212	20240314	151900	118553920	5860	5860	5860	5860	1186
213	20240314	151800	111603960	5870	5870	5870	5870	0
214	20240314	151700	111603960	5870	5870	5870	5870	5
215	20240314	151600	111574610	5860	5860	5860	5860	305
216	20240314	151500	109787310	5860	5860	5860	5860	0
217	20240314	151400	109787310	5860	5860	5860	5860	0
218	20240314	151300	109787310	5860	5860	5860	5860	0
219	20240314	151200	109787310	5860	5860	5860	5860	0
220	20240314	151100	109787310	5860	5860	5860	5860	0
221	20240314	151000	109787310	5860	5860	5860	5860	0
222	20240314	150900	109787310	5860	5860	5860	5860	2
223	20240314	150800	109775590	5860	5840	5860	5840	1002
224	20240314	150700	103923890	5860	5860	5860	5860	0
225	20240314	150600	103923890	5860	5860	5860	5860	0
226	20240314	150500	103923890	5860	5860	5860	5860	0
227	20240314	150400	103923890	5860	5860	5860	5860	0
228	20240314	150300	103923890	5860	5860	5860	5860	0
229	20240314	150200	103923890	5860	5860	5860	5860	0
230	20240314	150100	103923890	5860	5840	5860	5840	52
231	20240314	150000	103620190	5860	5860	5860	5860	0
232	20240314	145900	103620190	5860	5840	5860	5840	153
233	20240314	145800	102726630	5860	5860	5860	5860	1
234	20240314	145700	102720770	5850	5850	5850	5850	78
235	20240314	145600	102264470	5850	5850	5850	5850	0
236	20240314	145500	102264470	5850	5850	5850	5850	0
237	20240314	145400	102264470	5850	5850	5850	5850	1
238	20240314	145300	102258620	5840	5840	5840	5840	9
239	20240314	145200	102206060	5840	5860	5860	5840	90
240	20240314	145100	101680330	5850	5850	5850	5850	90
241	20240314	145000	101153830	5850	5850	5850	5850	0
242	20240314	144900	101153830	5850	5850	5850	5850	1
243	20240314	144800	101147980	5860	5860	5860	5860	0
244	20240314	144700	101147980	5860	5860	5860	5860	0
245	20240314	144600	101147980	5860	5860	5860	5860	0
246	20240314	144500	101147980	5860	5860	5860	5860	0
247	20240314	144400	101147980	5860	5860	5860	5860	0
248	20240314	144300	101147980	5860	5860	5860	5860	0
249	20240314	144200	101147980	5860	5860	5860	5860	0
250	20240314	144100	101147980	5860	5860	5860	5860	0
251	20240314	144000	101147980	5860	5860	5860	5860	0
252	20240314	143900	101147980	5860	5860	5860	5860	0
253	20240314	143800	101147980	5860	5860	5860	5840	3
254	20240314	143700	101130420	5840	5850	5850	5840	96
255	20240314	143600	100569520	5860	5860	5860	5860	0
256	20240314	143500	100569520	5860	5860	5860	5860	0
257	20240314	143400	100569520	5860	5860	5860	5860	0
258	20240314	143300	100569520	5860	5860	5860	5860	0
259	20240314	143200	100569520	5860	5860	5860	5860	0
260	20240314	143100	100569520	5860	5860	5860	5860	0
261	20240314	143000	100569520	5860	5860	5860	5860	0
262	20240314	142900	100569520	5860	5860	5860	5860	0
263	20240314	142800	100569520	5860	5860	5860	5860	0
264	20240314	142700	100569520	5860	5850	5860	5850	35
265	20240314	142600	100364760	5850	5850	5850	5850	0
266	20240314	142500	100364760	5850	5840	5850	5840	939
267	20240314	142400	94880670	5840	5840	5840	5840	0
268	20240314	142300	94880670	5840	5840	5840	5840	0
269	20240314	142200	94880670	5840	5840	5840	5840	0
270	20240314	142100	94880670	5840	5840	5840	5840	95
271	20240314	142000	94325870	5850	5850	5850	5850	0
272	20240314	141900	94325870	5850	5850	5850	5850	0
273	20240314	141800	94325870	5850	5850	5850	5850	0
274	20240314	141700	94325870	5850	5850	5850	5850	0
275	20240314	141600	94325870	5850	5850	5850	5850	0
276	20240314	141500	94325870	5850	5850	5850	5850	0
277	20240314	141400	94325870	5850	5850	5850	5850	20
278	20240314	141300	94208870	5850	5850	5850	5850	0
279	20240314	141200	94208870	5850	5850	5850	5850	0
280	20240314	141100	94208870	5850	5850	5850	5850	0
281	20240314	141000	94208870	5850	5850	5850	5850	0
282	20240314	140900	94208870	5850	5850	5850	5850	1
283	20240314	140800	94203020	5840	5840	5840	5840	0
284	20240314	140700	94203020	5840	5850	5850	5840	355
285	20240314	140600	92129000	5860	5860	5860	5860	0
286	20240314	140500	92129000	5860	5860	5860	5860	0
287	20240314	140400	92129000	5860	5860	5860	5860	0
288	20240314	140300	92129000	5860	5860	5860	5860	0
289	20240314	140200	92129000	5860	5860	5860	5860	0
290	20240314	140100	92129000	5860	5860	5860	5860	0
291	20240314	140000	92129000	5860	5860	5860	5860	0
292	20240314	135900	92129000	5860	5860	5860	5860	0
293	20240314	135800	92129000	5860	5860	5860	5860	1
294	20240314	135700	92123140	5860	5860	5860	5860	0
295	20240314	135600	92123140	5860	5860	5860	5860	0
296	20240314	135500	92123140	5860	5860	5860	5860	0
297	20240314	135400	92123140	5860	5860	5860	5860	0
298	20240314	135300	92123140	5860	5860	5860	5860	0
299	20240314	135200	92123140	5860	5860	5860	5860	0
300	20240314	135100	92123140	5860	5860	5860	5860	0
301	20240314	135000	92123140	5860	5860	5860	5860	0
302	20240314	134900	92123140	5860	5860	5860	5860	0
303	20240314	134800	92123140	5860	5860	5860	5860	0
304	20240314	134700	92123140	5860	5860	5860	5860	0
305	20240314	134600	92123140	5860	5860	5860	5860	0
306	20240314	134500	92123140	5860	5860	5860	5860	0
307	20240314	134400	92123140	5860	5860	5860	5860	0
308	20240314	134300	92123140	5860	5860	5860	5860	0
309	20240314	134200	92123140	5860	5860	5860	5860	0
310	20240314	134100	92123140	5860	5860	5860	5860	0
311	20240314	134000	92123140	5860	5860	5860	5860	0
312	20240314	133900	92123140	5860	5860	5860	5860	0
313	20240314	133800	92123140	5860	5860	5860	5860	0
314	20240314	133700	92123140	5860	5860	5860	5860	0
315	20240314	133600	92123140	5860	5860	5860	5860	1
316	20240314	133500	92117280	5840	5840	5840	5840	0
317	20240314	133400	92117280	5840	5840	5840	5840	0
318	20240314	133300	92117280	5840	5840	5840	5840	0
319	20240314	133200	92117280	5840	5840	5840	5840	0
320	20240314	133100	92117280	5840	5850	5850	5840	1339
321	20240314	133000	84297120	5860	5860	5860	5860	0
322	20240314	132900	84297120	5860	5860	5860	5860	0
323	20240314	132800	84297120	5860	5860	5860	5860	0
324	20240314	132700	84297120	5860	5860	5860	5860	0
325	20240314	132600	84297120	5860	5860	5860	5860	0
326	20240314	132500	84297120	5860	5860	5860	5860	1
327	20240314	132400	84291260	5840	5840	5840	5840	0
328	20240314	132300	84291260	5840	5840	5840	5840	0
329	20240314	132200	84291260	5840	5840	5840	5840	0
330	20240314	132100	84291260	5840	5840	5840	5840	0
331	20240314	132000	84291260	5840	5840	5840	5840	0
332	20240314	131900	84291260	5840	5840	5840	5840	0
333	20240314	131800	84291260	5840	5840	5840	5840	0
334	20240314	131700	84291260	5840	5840	5840	5840	0
335	20240314	131600	84291260	5840	5840	5840	5840	0
336	20240314	131500	84291260	5840	5840	5840	5840	0
337	20240314	131400	84291260	5840	5840	5840	5840	0
338	20240314	131300	84291260	5840	5850	5850	5840	100
339	20240314	131200	83706830	5850	5850	5850	5850	0
340	20240314	131100	83706830	5850	5870	5870	5850	627
341	20240314	131000	80036730	5890	5880	5890	5880	550
342	20240314	130900	76802620	5870	5870	5870	5870	0
343	20240314	130800	76802620	5870	5870	5870	5870	0
344	20240314	130700	76802620	5870	5880	5880	5870	604
345	20240314	130600	73251870	5880	5880	5880	5880	0
346	20240314	130500	73251870	5880	5880	5880	5880	0
347	20240314	130400	73251870	5880	5880	5880	5880	0
348	20240314	130300	73251870	5880	5880	5880	5880	0
349	20240314	130200	73251870	5880	5880	5880	5880	0
350	20240314	130100	73251870	5880	5880	5880	5880	0
351	20240314	130000	73251870	5880	5880	5880	5880	2
352	20240314	125900	73240110	5880	5880	5880	5880	0
353	20240314	125800	73240110	5880	5880	5880	5880	0
354	20240314	125700	73240110	5880	5880	5880	5880	5
355	20240314	125600	73210710	5880	5880	5880	5880	0
356	20240314	125500	73210710	5880	5880	5880	5880	0
357	20240314	125400	73210710	5880	5880	5880	5880	0
358	20240314	125300	73210710	5880	5880	5880	5880	1
359	20240314	125200	73204830	5890	5890	5890	5890	5
360	20240314	125100	73175380	5880	5880	5880	5880	0
361	20240314	125000	73175380	5880	5880	5880	5880	2
362	20240314	124900	73163620	5880	5880	5880	5880	1
363	20240314	124800	73157740	5880	5880	5880	5880	66
364	20240314	124700	72769660	5870	5870	5870	5870	0
365	20240314	124600	72769660	5870	5870	5870	5870	0
366	20240314	124500	72769660	5870	5870	5870	5870	0
367	20240314	124400	72769660	5870	5870	5870	5870	0
368	20240314	124300	72769660	5870	5870	5870	5870	0
369	20240314	124200	72769660	5870	5870	5870	5870	0
370	20240314	124100	72769660	5870	5870	5870	5870	0
371	20240314	124000	72769660	5870	5870	5870	5870	0
372	20240314	123900	72769660	5870	5870	5870	5870	0
373	20240314	123800	72769660	5870	5870	5870	5870	0
374	20240314	123700	72769660	5870	5870	5870	5870	0
375	20240314	123600	72769660	5870	5870	5870	5870	0
376	20240314	123500	72769660	5870	5870	5870	5870	0
377	20240314	123400	72769660	5870	5870	5870	5870	0
378	20240314	123300	72769660	5870	5870	5870	5870	0
379	20240314	123200	72769660	5870	5870	5870	5870	0
380	20240314	123100	72769660	5870	5870	5870	5870	169
381	20240314	123000	71777630	5870	5880	5880	5870	221
382	20240314	122900	70479620	5890	5890	5890	5890	0
383	20240314	122800	70479620	5890	5890	5890	5890	0
384	20240314	122700	70479620	5890	5890	5890	5890	0
385	20240314	122600	70479620	5890	5890	5890	5890	0
386	20240314	122500	70479620	5890	5890	5890	5890	2
387	20240314	122400	70467840	5890	5890	5890	5890	0
388	20240314	122300	70467840	5890	5890	5890	5890	0
389	20240314	122200	70467840	5890	5890	5890	5890	0
390	20240314	122100	70467840	5890	5890	5890	5890	0
391	20240314	122000	70467840	5890	5890	5890	5890	0
392	20240314	121900	70467840	5890	5890	5890	5890	0
393	20240314	121800	70467840	5890	5890	5890	5890	0
394	20240314	121700	70467840	5890	5890	5890	5890	0
395	20240314	121600	70467840	5890	5890	5890	5890	2
396	20240314	121500	70456060	5890	5890	5890	5890	0
397	20240314	121400	70456060	5890	5890	5890	5890	0
398	20240314	121300	70456060	5890	5890	5890	5890	0
399	20240314	121200	70456060	5890	5890	5890	5890	0
400	20240314	121100	70456060	5890	5890	5890	5890	0
401	20240314	121000	70456060	5890	5890	5890	5890	0
402	20240314	120900	70456060	5890	5890	5890	5890	0
403	20240314	120800	70456060	5890	5890	5890	5890	0
404	20240314	120700	70456060	5890	5890	5890	5890	0
405	20240314	120600	70456060	5890	5890	5890	5890	0
406	20240314	120500	70456060	5890	5890	5890	5890	0
407	20240314	120400	70456060	5890	5890	5890	5890	0
408	20240314	120300	70456060	5890	5890	5890	5890	0
409	20240314	120200	70456060	5890	5890	5890	5890	0
410	20240314	120100	70456060	5890	5890	5890	5890	0
411	20240314	120000	70456060	5890	5890	5890	5890	0
412	20240314	115900	70456060	5890	5890	5890	5890	0
413	20240314	115800	70456060	5890	5890	5890	5890	0
414	20240314	115700	70456060	5890	5890	5890	5890	0
415	20240314	115600	70456060	5890	5890	5890	5890	0
416	20240314	115500	70456060	5890	5890	5890	5890	0
417	20240314	115400	70456060	5890	5890	5890	5890	0
418	20240314	115300	70456060	5890	5890	5890	5890	0
419	20240314	115200	70456060	5890	5890	5890	5890	0
420	20240314	115100	70456060	5890	5890	5890	5890	1
421	20240314	115000	70450170	5890	5890	5890	5890	0
422	20240314	114900	70450170	5890	5890	5890	5890	0
423	20240314	114800	70450170	5890	5890	5890	5890	0
424	20240314	114700	70450170	5890	5890	5890	5890	0
425	20240314	114600	70450170	5890	5890	5890	5890	0
426	20240314	114500	70450170	5890	5890	5890	5890	0
427	20240314	114400	70450170	5890	5890	5890	5890	0
428	20240314	114300	70450170	5890	5890	5890	5890	3
429	20240314	114200	70432500	5880	5880	5880	5880	0
430	20240314	114100	70432500	5880	5880	5880	5880	0
431	20240314	114000	70432500	5880	5870	5880	5870	27
432	20240314	113900	70273750	5870	5870	5870	5870	0
433	20240314	113800	70273750	5870	5880	5880	5870	52
434	20240314	113700	69968000	5880	5880	5880	5880	0
435	20240314	113600	69968000	5880	5870	5880	5870	11
436	20240314	113500	69903420	5870	5870	5870	5870	0
437	20240314	113400	69903420	5870	5870	5870	5870	0
438	20240314	113300	69903420	5870	5870	5870	5870	22
439	20240314	113200	69774280	5870	5870	5870	5870	5
440	20240314	113100	69744930	5860	5860	5860	5860	0
441	20240314	113000	69744930	5860	5860	5860	5860	0
442	20240314	112900	69744930	5860	5860	5860	5860	0
443	20240314	112800	69744930	5860	5860	5860	5860	0
444	20240314	112700	69744930	5860	5860	5860	5860	80
445	20240314	112600	69276130	5860	5860	5860	5860	0
446	20240314	112500	69276130	5860	5860	5860	5860	0
447	20240314	112400	69276130	5860	5860	5860	5860	0
448	20240314	112300	69276130	5860	5860	5860	5860	0
449	20240314	112200	69276130	5860	5860	5860	5860	0
450	20240314	112100	69276130	5860	5860	5860	5860	0
451	20240314	112000	69276130	5860	5860	5860	5860	0
452	20240314	111900	69276130	5860	5860	5860	5860	0
453	20240314	111800	69276130	5860	5860	5860	5860	0
454	20240314	111700	69276130	5860	5860	5860	5860	0
455	20240314	111600	69276130	5860	5860	5860	5860	0
456	20240314	111500	69276130	5860	5860	5860	5860	0
457	20240314	111400	69276130	5860	5860	5860	5860	0
458	20240314	111300	69276130	5860	5860	5860	5860	0
459	20240314	111200	69276130	5860	5860	5860	5860	0
460	20240314	111100	69276130	5860	5860	5860	5860	0
461	20240314	111000	69276130	5860	5860	5860	5860	0
462	20240314	110900	69276130	5860	5860	5860	5860	3
463	20240314	110800	69258550	5860	5860	5860	5860	0
464	20240314	110700	69258550	5860	5860	5860	5860	1
465	20240314	110600	69252690	5840	5840	5840	5840	0
466	20240314	110500	69252690	5840	5840	5840	5840	0
467	20240314	110400	69252690	5840	5840	5840	5840	0
468	20240314	110300	69252690	5840	5840	5840	5840	0
469	20240314	110200	69252690	5840	5840	5840	5840	0
470	20240314	110100	69252690	5840	5840	5840	5840	0
471	20240314	110000	69252690	5840	5850	5850	5840	237
472	20240314	105900	67866610	5850	5850	5850	5850	0
473	20240314	105800	67866610	5850	5850	5850	5850	0
474	20240314	105700	67866610	5850	5850	5850	5850	19
475	20240314	105600	67755460	5840	5840	5840	5840	0
476	20240314	105500	67755460	5840	5840	5840	5840	0
477	20240314	105400	67755460	5840	5840	5840	5840	0
478	20240314	105300	67755460	5840	5840	5840	5840	0
479	20240314	105200	67755460	5840	5840	5840	5840	0
480	20240314	105100	67755460	5840	5840	5840	5840	30
481	20240314	105000	67580260	5840	5840	5840	5840	0
482	20240314	104900	67580260	5840	5840	5840	5840	0
483	20240314	104800	67580260	5840	5840	5840	5840	0
484	20240314	104700	67580260	5840	5840	5840	5840	0
485	20240314	104600	67580260	5840	5840	5840	5840	0
486	20240314	104500	67580260	5840	5840	5840	5840	0
487	20240314	104400	67580260	5840	5840	5840	5840	0
488	20240314	104300	67580260	5840	5840	5840	5840	0
489	20240314	104200	67580260	5840	5840	5840	5840	0
490	20240314	104100	67580260	5840	5840	5840	5840	0
491	20240314	104000	67580260	5840	5840	5840	5840	0
492	20240314	103900	67580260	5840	5840	5840	5840	0
493	20240314	103800	67580260	5840	5840	5840	5840	0
494	20240314	103700	67580260	5840	5840	5840	5840	0
495	20240314	103600	67580260	5840	5840	5840	5840	0
496	20240314	103500	67580260	5840	5840	5840	5840	0
497	20240314	103400	67580260	5840	5840	5840	5840	0
498	20240314	103300	67580260	5840	5840	5840	5840	0
499	20240314	103200	67580260	5840	5840	5840	5840	1722
500	20240314	103100	57523780	5830	5830	5830	5830	0
501	20240314	103000	57523780	5830	5830	5830	5830	0
502	20240314	102900	57523780	5830	5830	5830	5830	0
503	20240314	102800	57523780	5830	5830	5830	5830	3
504	20240314	102700	57506290	5830	5840	5840	5830	90
505	20240314	102600	56981290	5820	5820	5820	5820	0
506	20240314	102500	56981290	5820	5820	5820	5820	0
507	20240314	102400	56981290	5820	5820	5820	5820	0
508	20240314	102300	56981290	5820	5820	5820	5820	0
509	20240314	102200	56981290	5820	5820	5820	5820	0
510	20240314	102100	56981290	5820	5830	5830	5820	1286
511	20240314	102000	49496150	5830	5830	5830	5830	0
512	20240314	101900	49496150	5830	5850	5850	5830	686
513	20240314	101800	45493770	5830	5850	5850	5830	686
514	20240314	101700	41490550	5870	5870	5870	5870	0
515	20240314	101600	41490550	5870	5870	5870	5870	0
516	20240314	101500	41490550	5870	5870	5870	5870	0
517	20240314	101400	41490550	5870	5870	5870	5870	0
518	20240314	101300	41490550	5870	5870	5870	5870	150
519	20240314	101200	40610050	5870	5870	5870	5870	0
520	20240314	101100	40610050	5870	5870	5870	5870	0
521	20240314	101000	40610050	5870	5870	5870	5870	0
522	20240314	100900	40610050	5870	5870	5870	5870	0
523	20240314	100800	40610050	5870	5870	5870	5870	1
524	20240314	100700	40604180	5850	5850	5850	5850	1015
525	20240314	100600	34666430	5840	5840	5840	5840	0
526	20240314	100500	34666430	5840	5860	5860	5840	412
527	20240314	100400	32257400	5870	5870	5870	5870	0
528	20240314	100300	32257400	5870	5870	5870	5870	2
529	20240314	100200	32245660	5870	5870	5870	5870	0
530	20240314	100100	32245660	5870	5870	5870	5870	0
531	20240314	100000	32245660	5870	5870	5870	5870	10
532	20240314	095900	32186960	5870	5870	5870	5870	0
533	20240314	095800	32186960	5870	5870	5870	5870	0
534	20240314	095700	32186960	5870	5870	5870	5870	0
535	20240314	095600	32186960	5870	5870	5870	5870	0
536	20240314	095500	32186960	5870	5870	5870	5870	0
537	20240314	095400	32186960	5870	5870	5870	5870	0
538	20240314	095300	32186960	5870	5870	5870	5870	1
539	20240314	095200	32181090	5840	5840	5840	5840	0
540	20240314	095100	32181090	5840	5840	5840	5840	0
541	20240314	095000	32181090	5840	5840	5840	5840	0
542	20240314	094900	32181090	5840	5840	5840	5840	0
543	20240314	094800	32181090	5840	5850	5850	5840	463
544	20240314	094700	29477160	5850	5850	5850	5850	0
545	20240314	094600	29477160	5850	5850	5850	5850	0
546	20240314	094500	29477160	5850	5850	5850	5850	0
547	20240314	094400	29477160	5850	5850	5850	5850	0
548	20240314	094300	29477160	5850	5850	5850	5850	0
549	20240314	094200	29477160	5850	5850	5850	5850	284
550	20240314	094100	27815760	5850	5850	5850	5850	716
551	20240314	094000	23627160	5850	5860	5860	5850	1000
552	20240314	093900	17776560	5860	5860	5860	5860	0
553	20240314	093800	17776560	5860	5860	5860	5860	0
554	20240314	093700	17776560	5860	5860	5860	5860	750
555	20240314	093600	13381560	5850	5850	5850	5850	0
556	20240314	093500	13381560	5850	5870	5870	5850	1145
557	20240314	093400	6672880	5890	5890	5890	5890	0
558	20240314	093300	6672880	5890	5890	5890	5890	0
559	20240314	093200	6672880	5890	5890	5890	5890	0
560	20240314	093100	6672880	5890	5890	5890	5890	0
561	20240314	093000	6672880	5890	5890	5890	5890	0
562	20240314	092900	6672880	5890	5890	5890	5890	100
563	20240314	092800	6083880	5890	5890	5890	5890	0
564	20240314	092700	6083880	5890	5890	5890	5890	0
565	20240314	092600	6083880	5890	5890	5890	5890	0
566	20240314	092500	6083880	5890	5890	5890	5890	100
567	20240314	092400	5494880	5870	5870	5870	5870	10
568	20240314	092300	5436180	5870	5870	5870	5870	0
569	20240314	092200	5436180	5870	5870	5870	5870	0
570	20240314	092100	5436180	5870	5870	5870	5870	10
571	20240314	092000	5377480	5870	5870	5870	5870	0
572	20240314	091900	5377480	5870	5870	5870	5870	0
573	20240314	091800	5377480	5870	5870	5870	5870	0
574	20240314	091700	5377480	5870	5870	5870	5870	110
575	20240314	091600	4731780	5870	5870	5870	5870	0
576	20240314	091500	4731780	5870	5870	5870	5870	10
577	20240314	091400	4673080	5870	5870	5870	5870	160
578	20240314	091300	3733880	5900	5900	5900	5900	0
579	20240314	091200	3733880	5900	5900	5900	5900	0
580	20240314	091100	3733880	5900	5900	5900	5900	0
581	20240314	091000	3733880	5900	5900	5900	5900	0
582	20240314	090900	3733880	5900	5900	5900	5900	10
583	20240314	090800	3674880	5900	5900	5900	5900	0
584	20240314	090700	3674880	5900	5900	5900	5900	0
585	20240314	090600	3674880	5900	5900	5900	5900	0
586	20240314	090500	3674880	5900	5900	5900	5900	0
587	20240314	090400	3674880	5900	5900	5900	5870	534
588	20240314	090300	525170	5890	5890	5890	5890	0
589	20240314	090200	525170	5890	5890	5890	5890	0
590	20240314	090100	525170	5890	5890	5890	5890	5
591	20240314	090000	495720	5900	5900	5910	5900	84