KissMeData/002420/min/candle-20240329.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240329	183500	7654170	5860	5860	5860	5860	271
3	20240329	183400	7654170	5860	5860	5860	5860	0
4	20240329	183300	7654170	5860	5860	5860	5860	0
5	20240329	183200	7654170	5860	5860	5860	5860	0
6	20240329	183100	7654170	5860	5860	5860	5860	0
7	20240329	183000	7654170	5860	5860	5860	5860	0
8	20240329	182900	7654170	5860	5860	5860	5860	0
9	20240329	182800	7654170	5860	5860	5860	5860	0
10	20240329	182700	7654170	5860	5860	5860	5860	0
11	20240329	182600	7654170	5860	5860	5860	5860	0
12	20240329	182500	7654170	5860	5860	5860	5860	0
13	20240329	182400	7654170	5860	5860	5860	5860	0
14	20240329	182300	7654170	5860	5860	5860	5860	0
15	20240329	182200	7654170	5860	5860	5860	5860	0
16	20240329	182100	7654170	5860	5860	5860	5860	0
17	20240329	182000	7654170	5860	5860	5860	5860	0
18	20240329	181900	7654170	5860	5860	5860	5860	0
19	20240329	181800	7654170	5860	5860	5860	5860	0
20	20240329	181700	7654170	5860	5860	5860	5860	0
21	20240329	181600	7654170	5860	5860	5860	5860	0
22	20240329	181500	7654170	5860	5860	5860	5860	0
23	20240329	181400	7654170	5860	5860	5860	5860	0
24	20240329	181300	7654170	5860	5860	5860	5860	0
25	20240329	181200	7654170	5860	5860	5860	5860	0
26	20240329	181100	7654170	5860	5860	5860	5860	0
27	20240329	181000	7654170	5860	5860	5860	5860	0
28	20240329	180900	7654170	5860	5860	5860	5860	0
29	20240329	180800	7654170	5860	5860	5860	5860	0
30	20240329	180700	7654170	5860	5860	5860	5860	0
31	20240329	180600	7654170	5860	5860	5860	5860	0
32	20240329	180500	7654170	5860	5860	5860	5860	271
33	20240329	180400	7654170	5860	5860	5860	5860	0
34	20240329	180300	7654170	5860	5860	5860	5860	0
35	20240329	180200	7654170	5860	5860	5860	5860	0
36	20240329	180100	7654170	5860	5860	5860	5860	0
37	20240329	180000	7654170	5860	5860	5860	5860	0
38	20240329	175900	7654170	5860	5860	5860	5860	0
39	20240329	175800	7654170	5860	5860	5860	5860	0
40	20240329	175700	7654170	5860	5860	5860	5860	0
41	20240329	175600	7654170	5860	5860	5860	5860	0
42	20240329	175500	7654170	5860	5860	5860	5860	0
43	20240329	175400	7654170	5860	5860	5860	5860	0
44	20240329	175300	7654170	5860	5860	5860	5860	0
45	20240329	175200	7654170	5860	5860	5860	5860	0
46	20240329	175100	7654170	5860	5860	5860	5860	0
47	20240329	175000	7654170	5860	5860	5860	5860	0
48	20240329	174900	7654170	5860	5860	5860	5860	0
49	20240329	174800	7654170	5860	5860	5860	5860	0
50	20240329	174700	7654170	5860	5860	5860	5860	0
51	20240329	174600	7654170	5860	5860	5860	5860	0
52	20240329	174500	7654170	5860	5860	5860	5860	0
53	20240329	174400	7654170	5860	5860	5860	5860	0
54	20240329	174300	7654170	5860	5860	5860	5860	0
55	20240329	174200	7654170	5860	5860	5860	5860	0
56	20240329	174100	7654170	5860	5860	5860	5860	0
57	20240329	174000	7654170	5860	5860	5860	5860	0
58	20240329	173900	7654170	5860	5860	5860	5860	0
59	20240329	173800	7654170	5860	5860	5860	5860	0
60	20240329	173700	7654170	5860	5860	5860	5860	0
61	20240329	173600	7654170	5860	5860	5860	5860	0
62	20240329	173500	7654170	5860	5860	5860	5860	271
63	20240329	173400	7654170	5860	5860	5860	5860	0
64	20240329	173300	7654170	5860	5860	5860	5860	0
65	20240329	173200	7654170	5860	5860	5860	5860	0
66	20240329	173100	7654170	5860	5860	5860	5860	0
67	20240329	173000	7654170	5860	5860	5860	5860	0
68	20240329	172900	7654170	5860	5860	5860	5860	0
69	20240329	172800	7654170	5860	5860	5860	5860	0
70	20240329	172700	7654170	5860	5860	5860	5860	0
71	20240329	172600	7654170	5860	5860	5860	5860	0
72	20240329	172500	7654170	5860	5860	5860	5860	0
73	20240329	172400	7654170	5860	5860	5860	5860	0
74	20240329	172300	7654170	5860	5860	5860	5860	0
75	20240329	172200	7654170	5860	5860	5860	5860	0
76	20240329	172100	7654170	5860	5860	5860	5860	0
77	20240329	172000	7654170	5860	5860	5860	5860	0
78	20240329	171900	7654170	5860	5860	5860	5860	0
79	20240329	171800	7654170	5860	5860	5860	5860	0
80	20240329	171700	7654170	5860	5860	5860	5860	0
81	20240329	171600	7654170	5860	5860	5860	5860	0
82	20240329	171500	7654170	5860	5860	5860	5860	0
83	20240329	171400	7654170	5860	5860	5860	5860	0
84	20240329	171300	7654170	5860	5860	5860	5860	0
85	20240329	171200	7654170	5860	5860	5860	5860	0
86	20240329	171100	7654170	5860	5860	5860	5860	0
87	20240329	171000	7654170	5860	5860	5860	5860	0
88	20240329	170900	7654170	5860	5860	5860	5860	0
89	20240329	170800	7654170	5860	5860	5860	5860	0
90	20240329	170700	7654170	5860	5860	5860	5860	0
91	20240329	170600	7654170	5860	5860	5860	5860	0
92	20240329	170500	7654170	5860	5860	5860	5860	271
93	20240329	170400	7654170	5860	5860	5860	5860	0
94	20240329	170300	7654170	5860	5860	5860	5860	0
95	20240329	170200	7654170	5860	5860	5860	5860	0
96	20240329	170100	7654170	5860	5860	5860	5860	0
97	20240329	170000	7654170	5860	5860	5860	5860	0
98	20240329	165900	7654170	5860	5860	5860	5860	0
99	20240329	165800	7654170	5860	5860	5860	5860	0
100	20240329	165700	7654170	5860	5860	5860	5860	0
101	20240329	165600	7654170	5860	5860	5860	5860	0
102	20240329	165500	7654170	5860	5860	5860	5860	0
103	20240329	165400	7654170	5860	5860	5860	5860	0
104	20240329	165300	7654170	5860	5860	5860	5860	0
105	20240329	165200	7654170	5860	5860	5860	5860	0
106	20240329	165100	7654170	5860	5860	5860	5860	0
107	20240329	165000	7654170	5860	5860	5860	5860	0
108	20240329	164900	7654170	5860	5860	5860	5860	0
109	20240329	164800	7654170	5860	5860	5860	5860	0
110	20240329	164700	7654170	5860	5860	5860	5860	0
111	20240329	164600	7654170	5860	5860	5860	5860	0
112	20240329	164500	7654170	5860	5860	5860	5860	0
113	20240329	164400	7654170	5860	5860	5860	5860	0
114	20240329	164300	7654170	5860	5860	5860	5860	0
115	20240329	164200	7654170	5860	5860	5860	5860	0
116	20240329	164100	7654170	5860	5860	5860	5860	0
117	20240329	164000	7654170	5860	5860	5860	5860	0
118	20240329	163900	7654170	5860	5860	5860	5860	0
119	20240329	163800	7654170	5860	5860	5860	5860	0
120	20240329	163700	7654170	5860	5860	5860	5860	0
121	20240329	163600	7654170	5860	5860	5860	5860	0
122	20240329	163500	7654170	5860	5860	5860	5860	271
123	20240329	163400	7654170	5860	5860	5860	5860	0
124	20240329	163300	7654170	5860	5860	5860	5860	0
125	20240329	163200	7654170	5860	5860	5860	5860	0
126	20240329	163100	7654170	5860	5860	5860	5860	0
127	20240329	163000	7654170	5860	5860	5860	5860	0
128	20240329	162900	7654170	5860	5860	5860	5860	0
129	20240329	162800	7654170	5860	5860	5860	5860	0
130	20240329	162700	7654170	5860	5860	5860	5860	0
131	20240329	162600	7654170	5860	5860	5860	5860	0
132	20240329	162500	7654170	5860	5860	5860	5860	0
133	20240329	162400	7654170	5860	5860	5860	5860	0
134	20240329	162300	7654170	5860	5860	5860	5860	0
135	20240329	162200	7654170	5860	5860	5860	5860	0
136	20240329	162100	7654170	5860	5860	5860	5860	0
137	20240329	162000	7654170	5860	5860	5860	5860	0
138	20240329	161900	7654170	5860	5860	5860	5860	0
139	20240329	161800	7654170	5860	5860	5860	5860	0
140	20240329	161700	7654170	5860	5860	5860	5860	0
141	20240329	161600	7654170	5860	5860	5860	5860	0
142	20240329	161500	7654170	5860	5860	5860	5860	0
143	20240329	161400	7654170	5860	5860	5860	5860	0
144	20240329	161300	7654170	5860	5860	5860	5860	0
145	20240329	161200	7654170	5860	5860	5860	5860	0
146	20240329	161100	7654170	5860	5860	5860	5860	0
147	20240329	161000	7654170	5860	5860	5860	5860	0
148	20240329	160900	7654170	5860	5860	5860	5860	0
149	20240329	160800	7654170	5860	5860	5860	5860	0
150	20240329	160700	7654170	5860	5860	5860	5860	0
151	20240329	160600	7654170	5860	5860	5860	5860	0
152	20240329	160500	7654170	5860	5860	5860	5860	271
153	20240329	160400	7654170	5860	5860	5860	5860	0
154	20240329	160300	7654170	5860	5860	5860	5860	0
155	20240329	160200	7654170	5860	5860	5860	5860	0
156	20240329	160100	7654170	5860	5860	5860	5860	0
157	20240329	160000	7654170	5860	5860	5860	5860	0
158	20240329	155900	7654170	5860	5860	5860	5860	0
159	20240329	155800	7654170	5860	5860	5860	5860	0
160	20240329	155700	7654170	5860	5860	5860	5860	0
161	20240329	155600	7654170	5860	5860	5860	5860	0
162	20240329	155500	7654170	5860	5860	5860	5860	0
163	20240329	155400	7654170	5860	5860	5860	5860	0
164	20240329	155300	7654170	5860	5860	5860	5860	0
165	20240329	155200	7654170	5860	5860	5860	5860	0
166	20240329	155100	7654170	5860	5860	5860	5860	0
167	20240329	155000	7654170	5860	5860	5860	5860	0
168	20240329	154900	7654170	5860	5860	5860	5860	0
169	20240329	154800	7654170	5860	5860	5860	5860	0
170	20240329	154700	7654170	5860	5860	5860	5860	0
171	20240329	154600	7654170	5860	5860	5860	5860	0
172	20240329	154500	7654170	5860	5860	5860	5860	0
173	20240329	154400	7654170	5860	5860	5860	5860	0
174	20240329	154300	7654170	5860	5860	5860	5860	0
175	20240329	154200	7654170	5860	5860	5860	5860	0
176	20240329	154100	7654170	5860	5860	5860	5860	0
177	20240329	154000	7654170	5860	5860	5860	5860	0
178	20240329	153900	7654170	5860	5860	5860	5860	0
179	20240329	153800	7654170	5860	5860	5860	5860	0
180	20240329	153700	7654170	5860	5860	5860	5860	0
181	20240329	153600	7654170	5860	5860	5860	5860	0
182	20240329	153500	7654170	5860	5860	5860	5860	271
183	20240329	153400	7654170	5860	5860	5860	5860	0
184	20240329	153300	7654170	5860	5860	5860	5860	0
185	20240329	153200	7654170	5860	5860	5860	5860	0
186	20240329	153100	7654170	5860	5860	5860	5860	0
187	20240329	153000	7654170	5860	5860	5860	5860	271
188	20240329	152900	6066110	5850	5850	5850	5850	0
189	20240329	152800	6066110	5850	5850	5850	5850	0
190	20240329	152700	6066110	5850	5850	5850	5850	0
191	20240329	152600	6066110	5850	5850	5850	5850	0
192	20240329	152500	6066110	5850	5850	5850	5850	0
193	20240329	152400	6066110	5850	5850	5850	5850	0
194	20240329	152300	6066110	5850	5850	5850	5850	0
195	20240329	152200	6066110	5850	5850	5850	5850	0
196	20240329	152100	6066110	5850	5850	5850	5850	0
197	20240329	152000	6066110	5850	5850	5850	5850	0
198	20240329	151900	6066110	5850	5850	5850	5850	0
199	20240329	151800	6066110	5850	5850	5850	5850	0
200	20240329	151700	6066110	5850	5850	5850	5850	0
201	20240329	151600	6066110	5850	5850	5850	5850	0
202	20240329	151500	6066110	5850	5850	5850	5850	0
203	20240329	151400	6066110	5850	5850	5850	5850	0
204	20240329	151300	6066110	5850	5850	5850	5850	0
205	20240329	151200	6066110	5850	5850	5850	5850	0
206	20240329	151100	6066110	5850	5850	5850	5850	0
207	20240329	151000	6066110	5850	5850	5850	5850	0
208	20240329	150900	6066110	5850	5850	5850	5850	0
209	20240329	150800	6066110	5850	5850	5850	5850	0
210	20240329	150700	6066110	5850	5850	5850	5850	1
211	20240329	150600	6060260	5880	5880	5880	5880	0
212	20240329	150500	6060260	5880	5880	5880	5880	100
213	20240329	150400	5472260	5880	5880	5880	5880	0
214	20240329	150300	5472260	5880	5880	5880	5880	0
215	20240329	150200	5472260	5880	5880	5880	5880	0
216	20240329	150100	5472260	5880	5880	5880	5880	0
217	20240329	150000	5472260	5880	5880	5880	5880	0
218	20240329	145900	5472260	5880	5880	5880	5880	0
219	20240329	145800	5472260	5880	5880	5880	5880	0
220	20240329	145700	5472260	5880	5880	5880	5880	0
221	20240329	145600	5472260	5880	5880	5880	5880	1
222	20240329	145500	5466380	5880	5880	5880	5880	36
223	20240329	145400	5254700	5870	5870	5870	5870	0
224	20240329	145300	5254700	5870	5870	5870	5870	0
225	20240329	145200	5254700	5870	5870	5870	5870	0
226	20240329	145100	5254700	5870	5860	5870	5860	14
227	20240329	145000	5172530	5850	5850	5850	5850	0
228	20240329	144900	5172530	5850	5850	5850	5850	0
229	20240329	144800	5172530	5850	5850	5850	5850	0
230	20240329	144700	5172530	5850	5850	5850	5850	0
231	20240329	144600	5172530	5850	5850	5850	5850	0
232	20240329	144500	5172530	5850	5850	5850	5850	0
233	20240329	144400	5172530	5850	5870	5870	5850	60
234	20240329	144300	4820350	5870	5870	5870	5870	0
235	20240329	144200	4820350	5870	5870	5870	5870	0
236	20240329	144100	4820350	5870	5870	5870	5870	0
237	20240329	144000	4820350	5870	5870	5870	5870	0
238	20240329	143900	4820350	5870	5870	5870	5870	0
239	20240329	143800	4820350	5870	5870	5870	5870	0
240	20240329	143700	4820350	5870	5870	5870	5870	0
241	20240329	143600	4820350	5870	5870	5870	5870	0
242	20240329	143500	4820350	5870	5870	5870	5870	0
243	20240329	143400	4820350	5870	5870	5870	5870	0
244	20240329	143300	4820350	5870	5870	5870	5870	0
245	20240329	143200	4820350	5870	5870	5870	5870	0
246	20240329	143100	4820350	5870	5870	5870	5870	0
247	20240329	143000	4820350	5870	5870	5870	5870	0
248	20240329	142900	4820350	5870	5870	5870	5870	0
249	20240329	142800	4820350	5870	5870	5870	5870	0
250	20240329	142700	4820350	5870	5870	5870	5870	0
251	20240329	142600	4820350	5870	5870	5870	5870	0
252	20240329	142500	4820350	5870	5870	5870	5870	0
253	20240329	142400	4820350	5870	5870	5870	5870	0
254	20240329	142300	4820350	5870	5870	5870	5870	0
255	20240329	142200	4820350	5870	5870	5870	5870	0
256	20240329	142100	4820350	5870	5870	5870	5870	0
257	20240329	142000	4820350	5870	5870	5870	5870	0
258	20240329	141900	4820350	5870	5870	5870	5870	0
259	20240329	141800	4820350	5870	5870	5870	5870	0
260	20240329	141700	4820350	5870	5870	5870	5870	0
261	20240329	141600	4820350	5870	5870	5870	5870	0
262	20240329	141500	4820350	5870	5870	5870	5870	0
263	20240329	141400	4820350	5870	5870	5870	5870	0
264	20240329	141300	4820350	5870	5870	5870	5870	0
265	20240329	141200	4820350	5870	5870	5870	5870	0
266	20240329	141100	4820350	5870	5870	5870	5870	0
267	20240329	141000	4820350	5870	5870	5870	5870	0
268	20240329	140900	4820350	5870	5870	5870	5870	0
269	20240329	140800	4820350	5870	5870	5870	5870	0
270	20240329	140700	4820350	5870	5870	5870	5870	0
271	20240329	140600	4820350	5870	5870	5870	5870	0
272	20240329	140500	4820350	5870	5870	5870	5870	0
273	20240329	140400	4820350	5870	5870	5870	5870	0
274	20240329	140300	4820350	5870	5870	5870	5870	0
275	20240329	140200	4820350	5870	5870	5870	5870	0
276	20240329	140100	4820350	5870	5870	5870	5870	0
277	20240329	140000	4820350	5870	5870	5870	5870	0
278	20240329	135900	4820350	5870	5870	5870	5870	0
279	20240329	135800	4820350	5870	5870	5870	5870	0
280	20240329	135700	4820350	5870	5870	5870	5870	0
281	20240329	135600	4820350	5870	5870	5870	5870	0
282	20240329	135500	4820350	5870	5870	5870	5870	0
283	20240329	135400	4820350	5870	5870	5870	5870	0
284	20240329	135300	4820350	5870	5870	5870	5870	0
285	20240329	135200	4820350	5870	5870	5870	5870	0
286	20240329	135100	4820350	5870	5870	5870	5870	0
287	20240329	135000	4820350	5870	5870	5870	5870	0
288	20240329	134900	4820350	5870	5870	5870	5870	0
289	20240329	134800	4820350	5870	5870	5870	5870	0
290	20240329	134700	4820350	5870	5870	5870	5870	0
291	20240329	134600	4820350	5870	5870	5870	5870	0
292	20240329	134500	4820350	5870	5870	5870	5870	0
293	20240329	134400	4820350	5870	5870	5870	5870	0
294	20240329	134300	4820350	5870	5870	5870	5870	0
295	20240329	134200	4820350	5870	5870	5870	5870	0
296	20240329	134100	4820350	5870	5870	5870	5870	0
297	20240329	134000	4820350	5870	5870	5870	5870	0
298	20240329	133900	4820350	5870	5870	5870	5870	0
299	20240329	133800	4820350	5870	5870	5870	5870	0
300	20240329	133700	4820350	5870	5870	5870	5870	0
301	20240329	133600	4820350	5870	5870	5870	5870	0
302	20240329	133500	4820350	5870	5870	5870	5870	0
303	20240329	133400	4820350	5870	5870	5870	5870	0
304	20240329	133300	4820350	5870	5870	5870	5870	0
305	20240329	133200	4820350	5870	5870	5870	5870	0
306	20240329	133100	4820350	5870	5870	5870	5870	0
307	20240329	133000	4820350	5870	5870	5870	5870	0
308	20240329	132900	4820350	5870	5870	5870	5870	0
309	20240329	132800	4820350	5870	5870	5870	5870	0
310	20240329	132700	4820350	5870	5870	5870	5870	0
311	20240329	132600	4820350	5870	5870	5870	5870	0
312	20240329	132500	4820350	5870	5870	5870	5870	0
313	20240329	132400	4820350	5870	5870	5870	5870	0
314	20240329	132300	4820350	5870	5870	5870	5870	113
315	20240329	132200	4157040	5850	5850	5850	5850	0
316	20240329	132100	4157040	5850	5850	5850	5850	0
317	20240329	132000	4157040	5850	5850	5850	5850	0
318	20240329	131900	4157040	5850	5850	5850	5850	0
319	20240329	131800	4157040	5850	5850	5850	5850	0
320	20240329	131700	4157040	5850	5850	5850	5850	0
321	20240329	131600	4157040	5850	5850	5850	5850	0
322	20240329	131500	4157040	5850	5850	5850	5850	0
323	20240329	131400	4157040	5850	5850	5850	5850	0
324	20240329	131300	4157040	5850	5850	5850	5850	0
325	20240329	131200	4157040	5850	5850	5850	5850	0
326	20240329	131100	4157040	5850	5850	5850	5850	0
327	20240329	131000	4157040	5850	5850	5850	5850	0
328	20240329	130900	4157040	5850	5850	5850	5850	0
329	20240329	130800	4157040	5850	5850	5850	5850	0
330	20240329	130700	4157040	5850	5850	5850	5850	0
331	20240329	130600	4157040	5850	5850	5850	5850	0
332	20240329	130500	4157040	5850	5850	5850	5850	0
333	20240329	130400	4157040	5850	5850	5850	5850	0
334	20240329	130300	4157040	5850	5850	5850	5850	0
335	20240329	130200	4157040	5850	5850	5850	5850	0
336	20240329	130100	4157040	5850	5850	5850	5850	0
337	20240329	130000	4157040	5850	5850	5850	5850	0
338	20240329	125900	4157040	5850	5850	5850	5850	0
339	20240329	125800	4157040	5850	5850	5850	5850	0
340	20240329	125700	4157040	5850	5850	5850	5850	0
341	20240329	125600	4157040	5850	5850	5850	5850	0
342	20240329	125500	4157040	5850	5850	5850	5850	0
343	20240329	125400	4157040	5850	5850	5850	5850	0
344	20240329	125300	4157040	5850	5850	5850	5850	0
345	20240329	125200	4157040	5850	5850	5850	5850	32
346	20240329	125100	3969840	5840	5840	5840	5840	0
347	20240329	125000	3969840	5840	5840	5840	5840	0
348	20240329	124900	3969840	5840	5840	5840	5840	0
349	20240329	124800	3969840	5840	5840	5840	5840	0
350	20240329	124700	3969840	5840	5840	5840	5840	0
351	20240329	124600	3969840	5840	5840	5840	5840	0
352	20240329	124500	3969840	5840	5840	5840	5840	0
353	20240329	124400	3969840	5840	5840	5840	5840	0
354	20240329	124300	3969840	5840	5840	5840	5840	0
355	20240329	124200	3969840	5840	5840	5840	5840	0
356	20240329	124100	3969840	5840	5840	5840	5840	0
357	20240329	124000	3969840	5840	5840	5840	5840	0
358	20240329	123900	3969840	5840	5840	5840	5840	0
359	20240329	123800	3969840	5840	5840	5840	5840	0
360	20240329	123700	3969840	5840	5840	5840	5840	0
361	20240329	123600	3969840	5840	5840	5840	5840	0
362	20240329	123500	3969840	5840	5840	5840	5840	0
363	20240329	123400	3969840	5840	5840	5840	5840	0
364	20240329	123300	3969840	5840	5840	5840	5840	0
365	20240329	123200	3969840	5840	5840	5840	5840	0
366	20240329	123100	3969840	5840	5840	5840	5840	0
367	20240329	123000	3969840	5840	5840	5840	5840	0
368	20240329	122900	3969840	5840	5840	5840	5840	0
369	20240329	122800	3969840	5840	5840	5840	5840	0
370	20240329	122700	3969840	5840	5840	5840	5840	0
371	20240329	122600	3969840	5840	5850	5850	5840	20
372	20240329	122500	3852850	5880	5880	5880	5880	0
373	20240329	122400	3852850	5880	5880	5880	5880	0
374	20240329	122300	3852850	5880	5880	5880	5880	34
375	20240329	122200	3652930	5850	5850	5850	5850	0
376	20240329	122100	3652930	5850	5850	5850	5850	0
377	20240329	122000	3652930	5850	5850	5850	5850	0
378	20240329	121900	3652930	5850	5850	5850	5850	0
379	20240329	121800	3652930	5850	5850	5850	5850	0
380	20240329	121700	3652930	5850	5850	5850	5850	0
381	20240329	121600	3652930	5850	5850	5850	5850	0
382	20240329	121500	3652930	5850	5850	5850	5850	0
383	20240329	121400	3652930	5850	5850	5850	5850	0
384	20240329	121300	3652930	5850	5850	5850	5850	0
385	20240329	121200	3652930	5850	5850	5850	5850	0
386	20240329	121100	3652930	5850	5850	5850	5850	0
387	20240329	121000	3652930	5850	5850	5850	5850	0
388	20240329	120900	3652930	5850	5850	5850	5850	0
389	20240329	120800	3652930	5850	5850	5850	5850	0
390	20240329	120700	3652930	5850	5850	5850	5850	0
391	20240329	120600	3652930	5850	5850	5850	5850	0
392	20240329	120500	3652930	5850	5870	5870	5850	300
393	20240329	120400	1896920	5870	5870	5870	5870	0
394	20240329	120300	1896920	5870	5870	5870	5870	0
395	20240329	120200	1896920	5870	5870	5870	5870	0
396	20240329	120100	1896920	5870	5870	5870	5870	0
397	20240329	120000	1896920	5870	5870	5870	5870	0
398	20240329	115900	1896920	5870	5870	5870	5870	0
399	20240329	115800	1896920	5870	5870	5870	5870	0
400	20240329	115700	1896920	5870	5870	5870	5870	0
401	20240329	115600	1896920	5870	5870	5870	5870	0
402	20240329	115500	1896920	5870	5870	5870	5870	0
403	20240329	115400	1896920	5870	5870	5870	5870	0
404	20240329	115300	1896920	5870	5880	5880	5870	19
405	20240329	115200	1785220	5880	5880	5880	5880	0
406	20240329	115100	1785220	5880	5880	5880	5880	0
407	20240329	115000	1785220	5880	5880	5880	5880	0
408	20240329	114900	1785220	5880	5880	5880	5880	0
409	20240329	114800	1785220	5880	5880	5880	5880	0
410	20240329	114700	1785220	5880	5880	5880	5880	0
411	20240329	114600	1785220	5880	5880	5880	5880	0
412	20240329	114500	1785220	5880	5880	5880	5880	0
413	20240329	114400	1785220	5880	5880	5880	5880	0
414	20240329	114300	1785220	5880	5880	5880	5880	0
415	20240329	114200	1785220	5880	5880	5880	5880	0
416	20240329	114100	1785220	5880	5880	5880	5880	0
417	20240329	114000	1785220	5880	5880	5880	5880	0
418	20240329	113900	1785220	5880	5880	5880	5880	0
419	20240329	113800	1785220	5880	5880	5880	5880	0
420	20240329	113700	1785220	5880	5880	5880	5880	0
421	20240329	113600	1785220	5880	5880	5880	5880	0
422	20240329	113500	1785220	5880	5880	5880	5880	0
423	20240329	113400	1785220	5880	5880	5880	5880	0
424	20240329	113300	1785220	5880	5880	5880	5880	0
425	20240329	113200	1785220	5880	5880	5880	5880	0
426	20240329	113100	1785220	5880	5880	5880	5880	0
427	20240329	113000	1785220	5880	5880	5880	5880	0
428	20240329	112900	1785220	5880	5880	5880	5880	0
429	20240329	112800	1785220	5880	5880	5880	5880	0
430	20240329	112700	1785220	5880	5880	5880	5880	0
431	20240329	112600	1785220	5880	5880	5880	5880	0
432	20240329	112500	1785220	5880	5880	5880	5880	0
433	20240329	112400	1785220	5880	5880	5880	5880	0
434	20240329	112300	1785220	5880	5880	5880	5880	0
435	20240329	112200	1785220	5880	5880	5880	5880	0
436	20240329	112100	1785220	5880	5880	5880	5880	0
437	20240329	112000	1785220	5880	5880	5880	5880	0
438	20240329	111900	1785220	5880	5880	5880	5880	0
439	20240329	111800	1785220	5880	5880	5880	5880	0
440	20240329	111700	1785220	5880	5880	5880	5880	0
441	20240329	111600	1785220	5880	5880	5880	5880	0
442	20240329	111500	1785220	5880	5880	5880	5880	0
443	20240329	111400	1785220	5880	5880	5880	5880	0
444	20240329	111300	1785220	5880	5880	5880	5880	0
445	20240329	111200	1785220	5880	5880	5880	5880	0
446	20240329	111100	1785220	5880	5880	5880	5880	0
447	20240329	111000	1785220	5880	5880	5880	5880	0
448	20240329	110900	1785220	5880	5880	5880	5880	0
449	20240329	110800	1785220	5880	5880	5880	5880	0
450	20240329	110700	1785220	5880	5880	5880	5880	0
451	20240329	110600	1785220	5880	5880	5880	5880	0
452	20240329	110500	1785220	5880	5880	5880	5880	0
453	20240329	110400	1785220	5880	5880	5880	5880	0
454	20240329	110300	1785220	5880	5880	5880	5880	0
455	20240329	110200	1785220	5880	5880	5880	5880	0
456	20240329	110100	1785220	5880	5880	5880	5880	0
457	20240329	110000	1785220	5880	5880	5880	5880	0
458	20240329	105900	1785220	5880	5880	5880	5880	0
459	20240329	105800	1785220	5880	5880	5880	5880	0
460	20240329	105700	1785220	5880	5880	5880	5880	0
461	20240329	105600	1785220	5880	5880	5880	5880	0
462	20240329	105500	1785220	5880	5880	5880	5880	0
463	20240329	105400	1785220	5880	5880	5880	5880	0
464	20240329	105300	1785220	5880	5880	5880	5880	0
465	20240329	105200	1785220	5880	5880	5880	5880	1
466	20240329	105100	1779340	5870	5870	5870	5870	0
467	20240329	105000	1779340	5870	5870	5870	5870	0
468	20240329	104900	1779340	5870	5870	5870	5870	0
469	20240329	104800	1779340	5870	5870	5870	5870	0
470	20240329	104700	1779340	5870	5870	5870	5870	0
471	20240329	104600	1779340	5870	5870	5870	5870	0
472	20240329	104500	1779340	5870	5870	5870	5870	0
473	20240329	104400	1779340	5870	5870	5870	5870	0
474	20240329	104300	1779340	5870	5870	5870	5870	0
475	20240329	104200	1779340	5870	5870	5870	5870	170
476	20240329	104100	781440	5870	5870	5870	5870	0
477	20240329	104000	781440	5870	5870	5870	5870	0
478	20240329	103900	781440	5870	5870	5870	5870	0
479	20240329	103800	781440	5870	5870	5870	5870	0
480	20240329	103700	781440	5870	5870	5870	5870	0
481	20240329	103600	781440	5870	5870	5870	5870	0
482	20240329	103500	781440	5870	5870	5870	5870	0
483	20240329	103400	781440	5870	5870	5870	5870	0
484	20240329	103300	781440	5870	5870	5870	5870	0
485	20240329	103200	781440	5870	5870	5870	5870	0
486	20240329	103100	781440	5870	5870	5870	5870	0
487	20240329	103000	781440	5870	5870	5870	5870	0
488	20240329	102900	781440	5870	5870	5870	5870	0
489	20240329	102800	781440	5870	5870	5870	5870	0
490	20240329	102700	781440	5870	5870	5870	5870	0
491	20240329	102600	781440	5870	5870	5870	5870	0
492	20240329	102500	781440	5870	5870	5870	5870	0
493	20240329	102400	781440	5870	5870	5870	5870	18
494	20240329	102300	675780	5870	5870	5870	5870	14
495	20240329	102200	593600	5850	5850	5850	5850	0
496	20240329	102100	593600	5850	5850	5850	5850	0
497	20240329	102000	593600	5850	5850	5850	5850	0
498	20240329	101900	593600	5850	5850	5850	5850	0
499	20240329	101800	593600	5850	5850	5850	5850	0
500	20240329	101700	593600	5850	5850	5850	5850	0
501	20240329	101600	593600	5850	5850	5850	5850	0
502	20240329	101500	593600	5850	5850	5850	5850	0
503	20240329	101400	593600	5850	5850	5850	5850	0
504	20240329	101300	593600	5850	5850	5850	5850	0
505	20240329	101200	593600	5850	5850	5850	5850	0
506	20240329	101100	593600	5850	5850	5850	5850	0
507	20240329	101000	593600	5850	5850	5850	5850	0
508	20240329	100900	593600	5850	5850	5850	5850	0
509	20240329	100800	593600	5850	5850	5850	5850	0
510	20240329	100700	593600	5850	5850	5850	5850	0
511	20240329	100600	593600	5850	5850	5850	5850	0
512	20240329	100500	593600	5850	5850	5850	5850	0
513	20240329	100400	593600	5850	5850	5850	5850	0
514	20240329	100300	593600	5850	5850	5850	5850	0
515	20240329	100200	593600	5850	5850	5850	5850	0
516	20240329	100100	593600	5850	5850	5850	5850	0
517	20240329	100000	593600	5850	5850	5850	5850	0
518	20240329	095900	593600	5850	5850	5850	5850	0
519	20240329	095800	593600	5850	5850	5850	5850	0
520	20240329	095700	593600	5850	5850	5850	5850	0
521	20240329	095600	593600	5850	5850	5850	5850	0
522	20240329	095500	593600	5850	5850	5850	5850	0
523	20240329	095400	593600	5850	5850	5850	5850	0
524	20240329	095300	593600	5850	5850	5850	5850	0
525	20240329	095200	593600	5850	5860	5860	5850	2
526	20240329	095100	581890	5870	5870	5870	5870	0
527	20240329	095000	581890	5870	5870	5870	5870	9
528	20240329	094900	529060	5860	5860	5860	5860	0
529	20240329	094800	529060	5860	5860	5860	5860	0
530	20240329	094700	529060	5860	5860	5860	5860	0
531	20240329	094600	529060	5860	5860	5860	5860	0
532	20240329	094500	529060	5860	5860	5860	5860	0
533	20240329	094400	529060	5860	5860	5860	5860	0
534	20240329	094300	529060	5860	5860	5860	5860	0
535	20240329	094200	529060	5860	5860	5860	5860	0
536	20240329	094100	529060	5860	5860	5860	5860	0
537	20240329	094000	529060	5860	5860	5860	5860	0
538	20240329	093900	529060	5860	5860	5860	5860	0
539	20240329	093800	529060	5860	5860	5860	5860	0
540	20240329	093700	529060	5860	5860	5860	5860	0
541	20240329	093600	529060	5860	5860	5860	5860	0
542	20240329	093500	529060	5860	5860	5860	5860	0
543	20240329	093400	529060	5860	5860	5860	5860	0
544	20240329	093300	529060	5860	5860	5860	5860	0
545	20240329	093200	529060	5860	5860	5860	5860	0
546	20240329	093100	529060	5860	5860	5860	5860	0
547	20240329	093000	529060	5860	5860	5860	5860	0
548	20240329	092900	529060	5860	5860	5860	5860	0
549	20240329	092800	529060	5860	5860	5860	5860	1
550	20240329	092700	523200	5850	5850	5850	5850	0
551	20240329	092600	523200	5850	5850	5850	5850	1
552	20240329	092500	517350	5850	5850	5850	5850	0
553	20240329	092400	517350	5850	5850	5850	5850	1
554	20240329	092300	511500	5860	5860	5860	5860	0
555	20240329	092200	511500	5860	5860	5860	5860	0
556	20240329	092100	511500	5860	5860	5860	5860	0
557	20240329	092000	511500	5860	5860	5860	5860	0
558	20240329	091900	511500	5860	5860	5860	5860	1
559	20240329	091800	505640	5980	5980	5980	5980	0
560	20240329	091700	505640	5980	5980	5980	5980	0
561	20240329	091600	505640	5980	5980	5980	5980	0
562	20240329	091500	505640	5980	5980	5980	5980	0
563	20240329	091400	505640	5980	5980	5980	5980	0
564	20240329	091300	505640	5980	5980	5980	5980	0
565	20240329	091200	505640	5980	5980	5980	5980	0
566	20240329	091100	505640	5980	5980	5980	5980	0
567	20240329	091000	505640	5980	5980	5980	5980	0
568	20240329	090900	505640	5980	5980	5980	5980	0
569	20240329	090800	505640	5980	5980	5980	5980	0
570	20240329	090700	505640	5980	5980	5980	5980	18
571	20240329	090600	398000	5960	5940	5960	5940	7
572	20240329	090500	356390	5930	5930	5930	5930	1
573	20240329	090400	350460	5940	5940	5940	5940	0
574	20240329	090300	350460	5940	5940	5940	5940	0
575	20240329	090200	350460	5940	5940	5940	5940	0
576	20240329	090100	350460	5940	5940	5940	5940	0
577	20240329	090000	350460	5940	5940	5940	5940	59