KissMeData/023770/min/candle-20240329.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240329	190000	66007080	5860	5860	5860	5860	694
3	20240329	185900	66007080	5860	5860	5860	5860	0
4	20240329	185800	66007080	5860	5860	5860	5860	0
5	20240329	185700	66007080	5860	5860	5860	5860	0
6	20240329	185600	66007080	5860	5860	5860	5860	0
7	20240329	185500	66007080	5860	5860	5860	5860	0
8	20240329	185400	66007080	5860	5860	5860	5860	0
9	20240329	185300	66007080	5860	5860	5860	5860	0
10	20240329	185200	66007080	5860	5860	5860	5860	0
11	20240329	185100	66007080	5860	5860	5860	5860	0
12	20240329	185000	66007080	5860	5860	5860	5860	0
13	20240329	184900	66007080	5860	5860	5860	5860	0
14	20240329	184800	66007080	5860	5860	5860	5860	0
15	20240329	184700	66007080	5860	5860	5860	5860	0
16	20240329	184600	66007080	5860	5860	5860	5860	0
17	20240329	184500	66007080	5860	5860	5860	5860	0
18	20240329	184400	66007080	5860	5860	5860	5860	0
19	20240329	184300	66007080	5860	5860	5860	5860	0
20	20240329	184200	66007080	5860	5860	5860	5860	0
21	20240329	184100	66007080	5860	5860	5860	5860	0
22	20240329	184000	66007080	5860	5860	5860	5860	0
23	20240329	183900	66007080	5860	5860	5860	5860	0
24	20240329	183800	66007080	5860	5860	5860	5860	0
25	20240329	183700	66007080	5860	5860	5860	5860	0
26	20240329	183600	66007080	5860	5860	5860	5860	0
27	20240329	183500	66007080	5860	5860	5860	5860	0
28	20240329	183400	66007080	5860	5860	5860	5860	0
29	20240329	183300	66007080	5860	5860	5860	5860	0
30	20240329	183200	66007080	5860	5860	5860	5860	0
31	20240329	183100	66007080	5860	5860	5860	5860	0
32	20240329	183000	66007080	5860	5860	5860	5860	694
33	20240329	182900	66007080	5860	5860	5860	5860	0
34	20240329	182800	66007080	5860	5860	5860	5860	0
35	20240329	182700	66007080	5860	5860	5860	5860	0
36	20240329	182600	66007080	5860	5860	5860	5860	0
37	20240329	182500	66007080	5860	5860	5860	5860	0
38	20240329	182400	66007080	5860	5860	5860	5860	0
39	20240329	182300	66007080	5860	5860	5860	5860	0
40	20240329	182200	66007080	5860	5860	5860	5860	0
41	20240329	182100	66007080	5860	5860	5860	5860	0
42	20240329	182000	66007080	5860	5860	5860	5860	0
43	20240329	181900	66007080	5860	5860	5860	5860	0
44	20240329	181800	66007080	5860	5860	5860	5860	0
45	20240329	181700	66007080	5860	5860	5860	5860	0
46	20240329	181600	66007080	5860	5860	5860	5860	0
47	20240329	181500	66007080	5860	5860	5860	5860	0
48	20240329	181400	66007080	5860	5860	5860	5860	0
49	20240329	181300	66007080	5860	5860	5860	5860	0
50	20240329	181200	66007080	5860	5860	5860	5860	0
51	20240329	181100	66007080	5860	5860	5860	5860	0
52	20240329	181000	66007080	5860	5860	5860	5860	0
53	20240329	180900	66007080	5860	5860	5860	5860	0
54	20240329	180800	66007080	5860	5860	5860	5860	0
55	20240329	180700	66007080	5860	5860	5860	5860	0
56	20240329	180600	66007080	5860	5860	5860	5860	0
57	20240329	180500	66007080	5860	5860	5860	5860	0
58	20240329	180400	66007080	5860	5860	5860	5860	0
59	20240329	180300	66007080	5860	5860	5860	5860	0
60	20240329	180200	66007080	5860	5860	5860	5860	0
61	20240329	180100	66007080	5860	5860	5860	5860	0
62	20240329	180000	66007080	5860	5860	5860	5860	694
63	20240329	175900	66007080	5860	5860	5860	5860	0
64	20240329	175800	66007080	5860	5860	5860	5860	0
65	20240329	175700	66007080	5860	5860	5860	5860	0
66	20240329	175600	66007080	5860	5860	5860	5860	0
67	20240329	175500	66007080	5860	5860	5860	5860	0
68	20240329	175400	66007080	5860	5860	5860	5860	0
69	20240329	175300	66007080	5860	5860	5860	5860	0
70	20240329	175200	66007080	5860	5860	5860	5860	0
71	20240329	175100	66007080	5860	5860	5860	5860	0
72	20240329	175000	66007080	5860	5860	5860	5860	0
73	20240329	174900	66007080	5860	5860	5860	5860	0
74	20240329	174800	66007080	5860	5860	5860	5860	0
75	20240329	174700	66007080	5860	5860	5860	5860	0
76	20240329	174600	66007080	5860	5860	5860	5860	0
77	20240329	174500	66007080	5860	5860	5860	5860	0
78	20240329	174400	66007080	5860	5860	5860	5860	0
79	20240329	174300	66007080	5860	5860	5860	5860	0
80	20240329	174200	66007080	5860	5860	5860	5860	0
81	20240329	174100	66007080	5860	5860	5860	5860	0
82	20240329	174000	66007080	5860	5860	5860	5860	0
83	20240329	173900	66007080	5860	5860	5860	5860	0
84	20240329	173800	66007080	5860	5860	5860	5860	0
85	20240329	173700	66007080	5860	5860	5860	5860	0
86	20240329	173600	66007080	5860	5860	5860	5860	0
87	20240329	173500	66007080	5860	5860	5860	5860	0
88	20240329	173400	66007080	5860	5860	5860	5860	0
89	20240329	173300	66007080	5860	5860	5860	5860	0
90	20240329	173200	66007080	5860	5860	5860	5860	0
91	20240329	173100	66007080	5860	5860	5860	5860	0
92	20240329	173000	66007080	5860	5860	5860	5860	694
93	20240329	172900	66007080	5860	5860	5860	5860	0
94	20240329	172800	66007080	5860	5860	5860	5860	0
95	20240329	172700	66007080	5860	5860	5860	5860	0
96	20240329	172600	66007080	5860	5860	5860	5860	0
97	20240329	172500	66007080	5860	5860	5860	5860	0
98	20240329	172400	66007080	5860	5860	5860	5860	0
99	20240329	172300	66007080	5860	5860	5860	5860	0
100	20240329	172200	66007080	5860	5860	5860	5860	0
101	20240329	172100	66007080	5860	5860	5860	5860	0
102	20240329	172000	66007080	5860	5860	5860	5860	0
103	20240329	171900	66007080	5860	5860	5860	5860	0
104	20240329	171800	66007080	5860	5860	5860	5860	0
105	20240329	171700	66007080	5860	5860	5860	5860	0
106	20240329	171600	66007080	5860	5860	5860	5860	0
107	20240329	171500	66007080	5860	5860	5860	5860	0
108	20240329	171400	66007080	5860	5860	5860	5860	0
109	20240329	171300	66007080	5860	5860	5860	5860	0
110	20240329	171200	66007080	5860	5860	5860	5860	0
111	20240329	171100	66007080	5860	5860	5860	5860	0
112	20240329	171000	66007080	5860	5860	5860	5860	0
113	20240329	170900	66007080	5860	5860	5860	5860	0
114	20240329	170800	66007080	5860	5860	5860	5860	0
115	20240329	170700	66007080	5860	5860	5860	5860	0
116	20240329	170600	66007080	5860	5860	5860	5860	0
117	20240329	170500	66007080	5860	5860	5860	5860	0
118	20240329	170400	66007080	5860	5860	5860	5860	0
119	20240329	170300	66007080	5860	5860	5860	5860	0
120	20240329	170200	66007080	5860	5860	5860	5860	0
121	20240329	170100	66007080	5860	5860	5860	5860	0
122	20240329	170000	66007080	5860	5860	5860	5860	694
123	20240329	165900	66007080	5860	5860	5860	5860	0
124	20240329	165800	66007080	5860	5860	5860	5860	0
125	20240329	165700	66007080	5860	5860	5860	5860	0
126	20240329	165600	66007080	5860	5860	5860	5860	0
127	20240329	165500	66007080	5860	5860	5860	5860	0
128	20240329	165400	66007080	5860	5860	5860	5860	0
129	20240329	165300	66007080	5860	5860	5860	5860	0
130	20240329	165200	66007080	5860	5860	5860	5860	0
131	20240329	165100	66007080	5860	5860	5860	5860	0
132	20240329	165000	66007080	5860	5860	5860	5860	0
133	20240329	164900	66007080	5860	5860	5860	5860	0
134	20240329	164800	66007080	5860	5860	5860	5860	0
135	20240329	164700	66007080	5860	5860	5860	5860	0
136	20240329	164600	66007080	5860	5860	5860	5860	0
137	20240329	164500	66007080	5860	5860	5860	5860	0
138	20240329	164400	66007080	5860	5860	5860	5860	0
139	20240329	164300	66007080	5860	5860	5860	5860	0
140	20240329	164200	66007080	5860	5860	5860	5860	0
141	20240329	164100	66007080	5860	5860	5860	5860	0
142	20240329	164000	66007080	5860	5860	5860	5860	0
143	20240329	163900	66007080	5860	5860	5860	5860	0
144	20240329	163800	66007080	5860	5860	5860	5860	0
145	20240329	163700	66007080	5860	5860	5860	5860	0
146	20240329	163600	66007080	5860	5860	5860	5860	0
147	20240329	163500	66007080	5860	5860	5860	5860	0
148	20240329	163400	66007080	5860	5860	5860	5860	0
149	20240329	163300	66007080	5860	5860	5860	5860	0
150	20240329	163200	66007080	5860	5860	5860	5860	0
151	20240329	163100	66007080	5860	5860	5860	5860	0
152	20240329	163000	66007080	5860	5860	5860	5860	694
153	20240329	162900	66007080	5860	5860	5860	5860	0
154	20240329	162800	66007080	5860	5860	5860	5860	0
155	20240329	162700	66007080	5860	5860	5860	5860	0
156	20240329	162600	66007080	5860	5860	5860	5860	0
157	20240329	162500	66007080	5860	5860	5860	5860	0
158	20240329	162400	66007080	5860	5860	5860	5860	0
159	20240329	162300	66007080	5860	5860	5860	5860	0
160	20240329	162200	66007080	5860	5860	5860	5860	0
161	20240329	162100	66007080	5860	5860	5860	5860	0
162	20240329	162000	66007080	5860	5860	5860	5860	0
163	20240329	161900	66007080	5860	5860	5860	5860	0
164	20240329	161800	66007080	5860	5860	5860	5860	0
165	20240329	161700	66007080	5860	5860	5860	5860	0
166	20240329	161600	66007080	5860	5860	5860	5860	0
167	20240329	161500	66007080	5860	5860	5860	5860	0
168	20240329	161400	66007080	5860	5860	5860	5860	0
169	20240329	161300	66007080	5860	5860	5860	5860	0
170	20240329	161200	66007080	5860	5860	5860	5860	0
171	20240329	161100	66007080	5860	5860	5860	5860	0
172	20240329	161000	66007080	5860	5860	5860	5860	0
173	20240329	160900	66007080	5860	5860	5860	5860	0
174	20240329	160800	66007080	5860	5860	5860	5860	0
175	20240329	160700	66007080	5860	5860	5860	5860	0
176	20240329	160600	66007080	5860	5860	5860	5860	0
177	20240329	160500	66007080	5860	5860	5860	5860	0
178	20240329	160400	66007080	5860	5860	5860	5860	0
179	20240329	160300	66007080	5860	5860	5860	5860	0
180	20240329	160200	66007080	5860	5860	5860	5860	0
181	20240329	160100	66007080	5860	5860	5860	5860	0
182	20240329	160000	66007080	5860	5860	5860	5860	694
183	20240329	155900	66007080	5860	5860	5860	5860	0
184	20240329	155800	66007080	5860	5860	5860	5860	0
185	20240329	155700	66007080	5860	5860	5860	5860	0
186	20240329	155600	66007080	5860	5860	5860	5860	0
187	20240329	155500	66007080	5860	5860	5860	5860	0
188	20240329	155400	66007080	5860	5860	5860	5860	0
189	20240329	155300	66007080	5860	5860	5860	5860	0
190	20240329	155200	66007080	5860	5860	5860	5860	0
191	20240329	155100	66007080	5860	5860	5860	5860	0
192	20240329	155000	66007080	5860	5860	5860	5860	0
193	20240329	154900	66007080	5860	5860	5860	5860	0
194	20240329	154800	66007080	5860	5860	5860	5860	0
195	20240329	154700	66007080	5860	5860	5860	5860	0
196	20240329	154600	66007080	5860	5860	5860	5860	0
197	20240329	154500	66007080	5860	5860	5860	5860	0
198	20240329	154400	66007080	5860	5860	5860	5860	0
199	20240329	154300	66007080	5860	5860	5860	5860	0
200	20240329	154200	66007080	5860	5860	5860	5860	0
201	20240329	154100	66007080	5860	5860	5860	5860	0
202	20240329	154000	66007080	5860	5860	5860	5860	0
203	20240329	153900	66007080	5860	5860	5860	5860	0
204	20240329	153800	66007080	5860	5860	5860	5860	0
205	20240329	153700	66007080	5860	5860	5860	5860	0
206	20240329	153600	66007080	5860	5860	5860	5860	0
207	20240329	153500	66007080	5860	5860	5860	5860	0
208	20240329	153400	66007080	5860	5860	5860	5860	0
209	20240329	153300	66007080	5860	5860	5860	5860	0
210	20240329	153200	66007080	5860	5860	5860	5860	0
211	20240329	153100	66007080	5860	5860	5860	5860	0
212	20240329	153000	66007080	5860	5860	5860	5860	1388
213	20240329	152900	61940240	5790	5790	5790	5790	0
214	20240329	152800	61940240	5790	5790	5790	5790	0
215	20240329	152700	61940240	5790	5790	5790	5790	0
216	20240329	152600	61940240	5790	5790	5790	5790	0
217	20240329	152500	61940240	5790	5790	5790	5790	0
218	20240329	152400	61940240	5790	5790	5790	5790	0
219	20240329	152300	61940240	5790	5790	5790	5790	0
220	20240329	152200	61940240	5790	5790	5790	5790	0
221	20240329	152100	61940240	5790	5790	5790	5790	0
222	20240329	152000	61940240	5790	5790	5790	5790	0
223	20240329	151900	61940240	5790	5790	5790	5790	200
224	20240329	151800	60782240	5790	5810	5810	5790	11
225	20240329	151700	60718350	5810	5790	5810	5790	498
226	20240329	151600	57825160	5790	5790	5790	5790	30
227	20240329	151500	57651460	5800	5800	5800	5800	113
228	20240329	151400	56996060	5800	5800	5800	5800	16
229	20240329	151300	56903260	5800	5800	5800	5800	98
230	20240329	151200	56334860	5800	5820	5820	5800	17
231	20240329	151100	56236240	5810	5810	5810	5810	0
232	20240329	151000	56236240	5810	5820	5820	5800	94
233	20240329	150900	55690110	5830	5830	5830	5830	26
234	20240329	150800	55538530	5830	5830	5830	5830	5
235	20240329	150700	55509380	5840	5840	5840	5840	0
236	20240329	150600	55509380	5840	5840	5840	5840	0
237	20240329	150500	55509380	5840	5840	5840	5840	0
238	20240329	150400	55509380	5840	5840	5840	5840	0
239	20240329	150300	55509380	5840	5840	5840	5840	0
240	20240329	150200	55509380	5840	5840	5840	5840	0
241	20240329	150100	55509380	5840	5840	5840	5840	1
242	20240329	150000	55503540	5840	5840	5840	5840	10
243	20240329	145900	55445140	5830	5830	5830	5830	0
244	20240329	145800	55445140	5830	5830	5830	5830	4
245	20240329	145700	55421820	5830	5830	5830	5830	0
246	20240329	145600	55421820	5830	5830	5830	5830	65
247	20240329	145500	55042870	5830	5830	5830	5830	0
248	20240329	145400	55042870	5830	5830	5830	5830	0
249	20240329	145300	55042870	5830	5830	5830	5830	0
250	20240329	145200	55042870	5830	5820	5830	5820	379
251	20240329	145100	52836860	5820	5820	5820	5820	0
252	20240329	145000	52836860	5820	5820	5820	5820	0
253	20240329	144900	52836860	5820	5820	5820	5820	2
254	20240329	144800	52825220	5790	5790	5790	5790	7
255	20240329	144700	52784690	5790	5790	5790	5790	500
256	20240329	144600	49889690	5790	5790	5790	5790	0
257	20240329	144500	49889690	5790	5790	5790	5790	0
258	20240329	144400	49889690	5790	5790	5790	5790	0
259	20240329	144300	49889690	5790	5790	5790	5790	0
260	20240329	144200	49889690	5790	5790	5790	5790	0
261	20240329	144100	49889690	5790	5790	5790	5790	0
262	20240329	144000	49889690	5790	5790	5790	5790	0
263	20240329	143900	49889690	5790	5790	5790	5790	0
264	20240329	143800	49889690	5790	5790	5790	5790	9
265	20240329	143700	49837580	5810	5810	5810	5810	0
266	20240329	143600	49837580	5810	5810	5810	5810	0
267	20240329	143500	49837580	5810	5810	5810	5810	0
268	20240329	143400	49837580	5810	5810	5810	5810	0
269	20240329	143300	49837580	5810	5810	5810	5810	0
270	20240329	143200	49837580	5810	5810	5810	5810	0
271	20240329	143100	49837580	5810	5810	5810	5810	0
272	20240329	143000	49837580	5810	5810	5810	5810	0
273	20240329	142900	49837580	5810	5810	5810	5810	0
274	20240329	142800	49837580	5810	5810	5810	5810	0
275	20240329	142700	49837580	5810	5810	5810	5810	0
276	20240329	142600	49837580	5810	5810	5810	5810	1
277	20240329	142500	49831770	5810	5810	5810	5810	0
278	20240329	142400	49831770	5810	5810	5810	5810	0
279	20240329	142300	49831770	5810	5810	5810	5810	0
280	20240329	142200	49831770	5810	5810	5810	5810	0
281	20240329	142100	49831770	5810	5810	5810	5810	0
282	20240329	142000	49831770	5810	5810	5810	5810	0
283	20240329	141900	49831770	5810	5810	5810	5810	0
284	20240329	141800	49831770	5810	5810	5810	5810	0
285	20240329	141700	49831770	5810	5810	5810	5810	0
286	20240329	141600	49831770	5810	5810	5810	5810	0
287	20240329	141500	49831770	5810	5810	5810	5810	0
288	20240329	141400	49831770	5810	5810	5810	5810	0
289	20240329	141300	49831770	5810	5810	5810	5810	0
290	20240329	141200	49831770	5810	5810	5810	5810	0
291	20240329	141100	49831770	5810	5810	5810	5810	0
292	20240329	141000	49831770	5810	5810	5810	5810	0
293	20240329	140900	49831770	5810	5810	5810	5810	25
294	20240329	140800	49686520	5810	5800	5810	5800	21
295	20240329	140700	49564520	5820	5820	5820	5820	0
296	20240329	140600	49564520	5820	5820	5820	5820	0
297	20240329	140500	49564520	5820	5820	5820	5820	0
298	20240329	140400	49564520	5820	5820	5820	5820	5
299	20240329	140300	49535420	5810	5810	5810	5810	5
300	20240329	140200	49506370	5820	5820	5820	5820	0
301	20240329	140100	49506370	5820	5820	5820	5820	0
302	20240329	140000	49506370	5820	5820	5820	5820	0
303	20240329	135900	49506370	5820	5820	5820	5820	0
304	20240329	135800	49506370	5820	5820	5820	5820	0
305	20240329	135700	49506370	5820	5820	5830	5820	52
306	20240329	135600	49203430	5810	5810	5810	5810	8
307	20240329	135500	49156950	5800	5800	5800	5800	0
308	20240329	135400	49156950	5800	5800	5800	5800	0
309	20240329	135300	49156950	5800	5800	5800	5800	0
310	20240329	135200	49156950	5800	5800	5800	5800	0
311	20240329	135100	49156950	5800	5800	5800	5800	301
312	20240329	135000	47411150	5830	5830	5830	5830	0
313	20240329	134900	47411150	5830	5830	5830	5830	2
314	20240329	134800	47399490	5820	5820	5820	5820	0
315	20240329	134700	47399490	5820	5820	5820	5820	0
316	20240329	134600	47399490	5820	5820	5820	5820	0
317	20240329	134500	47399490	5820	5820	5820	5820	0
318	20240329	134400	47399490	5820	5820	5820	5820	30
319	20240329	134300	47224890	5820	5820	5820	5820	0
320	20240329	134200	47224890	5820	5820	5820	5820	0
321	20240329	134100	47224890	5820	5820	5820	5820	0
322	20240329	134000	47224890	5820	5820	5820	5820	0
323	20240329	133900	47224890	5820	5820	5820	5820	0
324	20240329	133800	47224890	5820	5820	5820	5820	0
325	20240329	133700	47224890	5820	5820	5820	5820	152
326	20240329	133600	46340250	5820	5800	5820	5790	510
327	20240329	133500	43387040	5790	5790	5790	5790	0
328	20240329	133400	43387040	5790	5790	5790	5790	1300
329	20240329	133300	35860040	5790	5800	5800	5790	300
330	20240329	133200	34120750	5790	5790	5790	5790	400
331	20240329	133100	31804750	5810	5790	5810	5790	820
332	20240329	133000	27054570	5810	5810	5810	5810	0
333	20240329	132900	27054570	5810	5810	5810	5810	0
334	20240329	132800	27054570	5810	5810	5810	5810	0
335	20240329	132700	27054570	5810	5810	5810	5810	0
336	20240329	132600	27054570	5810	5810	5810	5810	0
337	20240329	132500	27054570	5810	5810	5810	5810	0
338	20240329	132400	27054570	5810	5810	5810	5810	0
339	20240329	132300	27054570	5810	5810	5810	5810	0
340	20240329	132200	27054570	5810	5810	5810	5810	0
341	20240329	132100	27054570	5810	5810	5810	5810	0
342	20240329	132000	27054570	5810	5810	5810	5810	0
343	20240329	131900	27054570	5810	5810	5810	5810	0
344	20240329	131800	27054570	5810	5810	5810	5810	0
345	20240329	131700	27054570	5810	5810	5810	5810	0
346	20240329	131600	27054570	5810	5810	5810	5810	0
347	20240329	131500	27054570	5810	5810	5810	5810	0
348	20240329	131400	27054570	5810	5810	5810	5810	0
349	20240329	131300	27054570	5810	5810	5810	5810	0
350	20240329	131200	27054570	5810	5810	5810	5810	0
351	20240329	131100	27054570	5810	5810	5810	5810	0
352	20240329	131000	27054570	5810	5810	5810	5810	0
353	20240329	130900	27054570	5810	5810	5810	5810	0
354	20240329	130800	27054570	5810	5810	5810	5810	0
355	20240329	130700	27054570	5810	5810	5810	5810	0
356	20240329	130600	27054570	5810	5810	5810	5810	0
357	20240329	130500	27054570	5810	5810	5810	5810	0
358	20240329	130400	27054570	5810	5810	5810	5810	100
359	20240329	130300	26473570	5810	5800	5810	5800	33
360	20240329	130200	26281860	5790	5790	5790	5790	0
361	20240329	130100	26281860	5790	5790	5790	5790	0
362	20240329	130000	26281860	5790	5790	5790	5790	0
363	20240329	125900	26281860	5790	5790	5790	5790	0
364	20240329	125800	26281860	5790	5790	5790	5790	0
365	20240329	125700	26281860	5790	5790	5790	5790	0
366	20240329	125600	26281860	5790	5790	5790	5790	0
367	20240329	125500	26281860	5790	5800	5800	5790	100
368	20240329	125400	25702120	5800	5800	5800	5800	0
369	20240329	125300	25702120	5800	5800	5800	5800	0
370	20240329	125200	25702120	5800	5800	5800	5800	0
371	20240329	125100	25702120	5800	5800	5800	5800	0
372	20240329	125000	25702120	5800	5800	5800	5800	0
373	20240329	124900	25702120	5800	5800	5800	5800	300
374	20240329	124800	23962120	5810	5810	5810	5810	0
375	20240329	124700	23962120	5810	5810	5810	5810	0
376	20240329	124600	23962120	5810	5810	5810	5810	0
377	20240329	124500	23962120	5810	5810	5810	5810	0
378	20240329	124400	23962120	5810	5810	5810	5810	172
379	20240329	124300	22962800	5810	5810	5810	5810	0
380	20240329	124200	22962800	5810	5810	5810	5810	0
381	20240329	124100	22962800	5810	5810	5810	5810	1
382	20240329	124000	22956990	5810	5810	5810	5810	0
383	20240329	123900	22956990	5810	5810	5810	5810	0
384	20240329	123800	22956990	5810	5810	5810	5810	0
385	20240329	123700	22956990	5810	5810	5810	5810	0
386	20240329	123600	22956990	5810	5810	5810	5810	0
387	20240329	123500	22956990	5810	5810	5810	5810	0
388	20240329	123400	22956990	5810	5810	5810	5810	0
389	20240329	123300	22956990	5810	5810	5810	5810	0
390	20240329	123200	22956990	5810	5810	5810	5810	0
391	20240329	123100	22956990	5810	5810	5810	5810	0
392	20240329	123000	22956990	5810	5810	5810	5810	1
393	20240329	122900	22951180	5790	5800	5820	5790	1558
394	20240329	122800	13890400	5800	5800	5800	5800	8
395	20240329	122700	13844000	5800	5800	5800	5800	0
396	20240329	122600	13844000	5800	5800	5800	5800	0
397	20240329	122500	13844000	5800	5800	5800	5800	0
398	20240329	122400	13844000	5800	5800	5800	5800	0
399	20240329	122300	13844000	5800	5800	5800	5800	0
400	20240329	122200	13844000	5800	5800	5800	5800	0
401	20240329	122100	13844000	5800	5800	5800	5800	0
402	20240329	122000	13844000	5800	5800	5800	5800	0
403	20240329	121900	13844000	5800	5800	5800	5800	0
404	20240329	121800	13844000	5800	5800	5800	5800	0
405	20240329	121700	13844000	5800	5800	5800	5800	0
406	20240329	121600	13844000	5800	5800	5800	5800	0
407	20240329	121500	13844000	5800	5800	5800	5800	0
408	20240329	121400	13844000	5800	5800	5800	5800	0
409	20240329	121300	13844000	5800	5800	5800	5800	1
410	20240329	121200	13838200	5800	5800	5800	5800	2
411	20240329	121100	13826600	5790	5790	5790	5790	0
412	20240329	121000	13826600	5790	5790	5790	5790	0
413	20240329	120900	13826600	5790	5790	5790	5790	0
414	20240329	120800	13826600	5790	5790	5790	5790	0
415	20240329	120700	13826600	5790	5790	5790	5790	0
416	20240329	120600	13826600	5790	5790	5790	5790	0
417	20240329	120500	13826600	5790	5790	5790	5790	0
418	20240329	120400	13826600	5790	5790	5790	5790	0
419	20240329	120300	13826600	5790	5790	5790	5790	0
420	20240329	120200	13826600	5790	5790	5790	5790	0
421	20240329	120100	13826600	5790	5790	5790	5790	0
422	20240329	120000	13826600	5790	5790	5790	5790	27
423	20240329	115900	13670270	5800	5800	5800	5800	77
424	20240329	115800	13223670	5800	5800	5800	5800	0
425	20240329	115700	13223670	5800	5800	5800	5800	0
426	20240329	115600	13223670	5800	5800	5800	5800	0
427	20240329	115500	13223670	5800	5800	5800	5800	0
428	20240329	115400	13223670	5800	5800	5800	5800	0
429	20240329	115300	13223670	5800	5800	5800	5800	0
430	20240329	115200	13223670	5800	5800	5800	5800	0
431	20240329	115100	13223670	5800	5800	5800	5800	0
432	20240329	115000	13223670	5800	5800	5800	5800	5
433	20240329	114900	13194670	5800	5800	5800	5800	0
434	20240329	114800	13194670	5800	5800	5800	5800	0
435	20240329	114700	13194670	5800	5800	5800	5800	0
436	20240329	114600	13194670	5800	5800	5800	5800	101
437	20240329	114500	12608870	5810	5810	5810	5810	0
438	20240329	114400	12608870	5810	5810	5810	5810	0
439	20240329	114300	12608870	5810	5810	5810	5810	83
440	20240329	114200	12126640	5810	5810	5810	5810	121
441	20240329	114100	11423630	5820	5820	5820	5820	0
442	20240329	114000	11423630	5820	5820	5820	5820	0
443	20240329	113900	11423630	5820	5820	5820	5820	0
444	20240329	113800	11423630	5820	5820	5820	5820	0
445	20240329	113700	11423630	5820	5820	5820	5820	0
446	20240329	113600	11423630	5820	5820	5820	5820	0
447	20240329	113500	11423630	5820	5820	5820	5820	0
448	20240329	113400	11423630	5820	5820	5820	5820	0
449	20240329	113300	11423630	5820	5820	5820	5820	0
450	20240329	113200	11423630	5820	5820	5820	5820	0
451	20240329	113100	11423630	5820	5820	5820	5820	0
452	20240329	113000	11423630	5820	5820	5820	5820	0
453	20240329	112900	11423630	5820	5820	5820	5820	0
454	20240329	112800	11423630	5820	5820	5820	5820	0
455	20240329	112700	11423630	5820	5820	5820	5820	0
456	20240329	112600	11423630	5820	5820	5820	5820	0
457	20240329	112500	11423630	5820	5820	5820	5820	20
458	20240329	112400	11307230	5820	5820	5820	5820	0
459	20240329	112300	11307230	5820	5820	5820	5820	0
460	20240329	112200	11307230	5820	5820	5820	5820	0
461	20240329	112100	11307230	5820	5820	5820	5820	0
462	20240329	112000	11307230	5820	5820	5820	5820	0
463	20240329	111900	11307230	5820	5820	5820	5820	4
464	20240329	111800	11283950	5830	5830	5830	5830	0
465	20240329	111700	11283950	5830	5830	5830	5830	0
466	20240329	111600	11283950	5830	5830	5830	5830	0
467	20240329	111500	11283950	5830	5830	5830	5830	0
468	20240329	111400	11283950	5830	5830	5830	5830	0
469	20240329	111300	11283950	5830	5830	5830	5830	0
470	20240329	111200	11283950	5830	5830	5830	5830	0
471	20240329	111100	11283950	5830	5830	5830	5830	0
472	20240329	111000	11283950	5830	5830	5830	5830	0
473	20240329	110900	11283950	5830	5830	5830	5830	0
474	20240329	110800	11283950	5830	5830	5830	5830	0
475	20240329	110700	11283950	5830	5830	5830	5830	0
476	20240329	110600	11283950	5830	5830	5830	5830	0
477	20240329	110500	11283950	5830	5830	5830	5830	0
478	20240329	110400	11283950	5830	5830	5830	5830	0
479	20240329	110300	11283950	5830	5830	5830	5830	0
480	20240329	110200	11283950	5830	5830	5830	5830	0
481	20240329	110100	11283950	5830	5830	5830	5830	0
482	20240329	110000	11283950	5830	5830	5830	5830	0
483	20240329	105900	11283950	5830	5830	5830	5830	0
484	20240329	105800	11283950	5830	5830	5830	5830	0
485	20240329	105700	11283950	5830	5830	5830	5830	0
486	20240329	105600	11283950	5830	5830	5830	5830	0
487	20240329	105500	11283950	5830	5830	5830	5830	0
488	20240329	105400	11283950	5830	5830	5830	5830	0
489	20240329	105300	11283950	5830	5830	5830	5830	0
490	20240329	105200	11283950	5830	5830	5830	5830	0
491	20240329	105100	11283950	5830	5830	5830	5830	0
492	20240329	105000	11283950	5830	5830	5830	5830	0
493	20240329	104900	11283950	5830	5820	5830	5820	25
494	20240329	104800	11138220	5830	5830	5830	5830	0
495	20240329	104700	11138220	5830	5830	5830	5830	0
496	20240329	104600	11138220	5830	5830	5830	5830	0
497	20240329	104500	11138220	5830	5830	5830	5830	0
498	20240329	104400	11138220	5830	5830	5830	5830	0
499	20240329	104300	11138220	5830	5830	5830	5830	0
500	20240329	104200	11138220	5830	5830	5830	5830	10
501	20240329	104100	11079920	5840	5840	5840	5840	0
502	20240329	104000	11079920	5840	5840	5840	5840	0
503	20240329	103900	11079920	5840	5840	5840	5840	0
504	20240329	103800	11079920	5840	5840	5840	5840	0
505	20240329	103700	11079920	5840	5840	5840	5840	0
506	20240329	103600	11079920	5840	5830	5840	5830	300
507	20240329	103500	9329740	5790	5790	5790	5790	0
508	20240329	103400	9329740	5790	5790	5790	5790	0
509	20240329	103300	9329740	5790	5790	5790	5790	0
510	20240329	103200	9329740	5790	5790	5790	5790	0
511	20240329	103100	9329740	5790	5790	5790	5790	0
512	20240329	103000	9329740	5790	5790	5790	5790	0
513	20240329	102900	9329740	5790	5790	5790	5790	0
514	20240329	102800	9329740	5790	5790	5790	5790	0
515	20240329	102700	9329740	5790	5790	5790	5790	0
516	20240329	102600	9329740	5790	5790	5790	5790	0
517	20240329	102500	9329740	5790	5790	5790	5790	0
518	20240329	102400	9329740	5790	5790	5790	5790	0
519	20240329	102300	9329740	5790	5790	5790	5790	0
520	20240329	102200	9329740	5790	5790	5790	5790	82
521	20240329	102100	8854960	5800	5800	5800	5800	95
522	20240329	102000	8303960	5830	5830	5830	5830	0
523	20240329	101900	8303960	5830	5830	5830	5830	0
524	20240329	101800	8303960	5830	5830	5830	5830	0
525	20240329	101700	8303960	5830	5830	5830	5830	0
526	20240329	101600	8303960	5830	5830	5830	5830	0
527	20240329	101500	8303960	5830	5830	5830	5830	0
528	20240329	101400	8303960	5830	5830	5830	5830	0
529	20240329	101300	8303960	5830	5830	5830	5830	0
530	20240329	101200	8303960	5830	5830	5830	5830	1
531	20240329	101100	8298130	5840	5840	5840	5840	0
532	20240329	101000	8298130	5840	5840	5840	5840	0
533	20240329	100900	8298130	5840	5840	5840	5840	0
534	20240329	100800	8298130	5840	5840	5840	5840	0
535	20240329	100700	8298130	5840	5840	5840	5840	0
536	20240329	100600	8298130	5840	5840	5840	5840	10
537	20240329	100500	8239730	5840	5840	5840	5840	0
538	20240329	100400	8239730	5840	5840	5840	5840	1
539	20240329	100300	8233890	5840	5840	5840	5840	0
540	20240329	100200	8233890	5840	5840	5840	5840	0
541	20240329	100100	8233890	5840	5840	5840	5840	0
542	20240329	100000	8233890	5840	5840	5840	5840	300
543	20240329	095900	6481890	5840	5840	5840	5840	0
544	20240329	095800	6481890	5840	5840	5850	5840	11
545	20240329	095700	6417620	5840	5840	5840	5840	30
546	20240329	095600	6242420	5830	5830	5830	5830	100
547	20240329	095500	5659420	5840	5840	5840	5840	0
548	20240329	095400	5659420	5840	5840	5840	5840	0
549	20240329	095300	5659420	5840	5840	5840	5840	300
550	20240329	095200	3907420	5830	5830	5830	5830	0
551	20240329	095100	3907420	5830	5830	5830	5830	1
552	20240329	095000	3901590	5800	5800	5800	5800	0
553	20240329	094900	3901590	5800	5800	5800	5800	0
554	20240329	094800	3901590	5800	5800	5800	5800	5
555	20240329	094700	3872590	5810	5810	5810	5810	0
556	20240329	094600	3872590	5810	5810	5810	5810	0
557	20240329	094500	3872590	5810	5810	5810	5810	0
558	20240329	094400	3872590	5810	5810	5810	5810	0
559	20240329	094300	3872590	5810	5810	5810	5810	0
560	20240329	094200	3872590	5810	5810	5810	5810	0
561	20240329	094100	3872590	5810	5810	5810	5810	2
562	20240329	094000	3860970	5810	5810	5810	5810	0
563	20240329	093900	3860970	5810	5810	5810	5810	0
564	20240329	093800	3860970	5810	5810	5810	5810	0
565	20240329	093700	3860970	5810	5810	5810	5810	0
566	20240329	093600	3860970	5810	5810	5810	5810	149
567	20240329	093500	2995280	5810	5810	5810	5810	0
568	20240329	093400	2995280	5810	5810	5810	5810	0
569	20240329	093300	2995280	5810	5810	5810	5810	0
570	20240329	093200	2995280	5810	5810	5810	5810	0
571	20240329	093100	2995280	5810	5810	5810	5810	0
572	20240329	093000	2995280	5810	5810	5810	5810	0
573	20240329	092900	2995280	5810	5810	5810	5810	0
574	20240329	092800	2995280	5810	5810	5810	5810	0
575	20240329	092700	2995280	5810	5810	5810	5810	0
576	20240329	092600	2995280	5810	5810	5810	5810	55
577	20240329	092500	2675730	5810	5810	5810	5810	0
578	20240329	092400	2675730	5810	5810	5810	5810	0
579	20240329	092300	2675730	5810	5810	5810	5810	0
580	20240329	092200	2675730	5810	5810	5810	5810	0
581	20240329	092100	2675730	5810	5810	5810	5810	0
582	20240329	092000	2675730	5810	5810	5810	5810	0
583	20240329	091900	2675730	5810	5820	5820	5810	100
584	20240329	091800	2094720	5860	5860	5860	5860	0
585	20240329	091700	2094720	5860	5860	5860	5860	0
586	20240329	091600	2094720	5860	5860	5860	5860	0
587	20240329	091500	2094720	5860	5860	5860	5860	0
588	20240329	091400	2094720	5860	5860	5860	5860	0
589	20240329	091300	2094720	5860	5860	5860	5860	0
590	20240329	091200	2094720	5860	5860	5860	5860	0
591	20240329	091100	2094720	5860	5860	5860	5860	85
592	20240329	091000	1596620	5870	5870	5870	5870	0
593	20240329	090900	1596620	5870	5870	5870	5870	0
594	20240329	090800	1596620	5870	5870	5870	5870	0
595	20240329	090700	1596620	5870	5870	5870	5870	0
596	20240329	090600	1596620	5870	5870	5870	5870	0
597	20240329	090500	1596620	5870	5850	5870	5850	71
598	20240329	090400	1179870	5870	5870	5870	5870	0
599	20240329	090300	1179870	5870	5870	5870	5870	0
600	20240329	090200	1179870	5870	5870	5870	5870	0
601	20240329	090100	1179870	5870	5870	5870	5870	0
602	20240329	090000	1179870	5870	5870	5870	5870	201