KissMeData/277070/min/candle-20240326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240326	202500	77753260	5980	5980	5980	5980	632
3	20240326	202400	77753260	5980	5980	5980	5980	0
4	20240326	202300	77753260	5980	5980	5980	5980	0
5	20240326	202200	77753260	5980	5980	5980	5980	0
6	20240326	202100	77753260	5980	5980	5980	5980	0
7	20240326	202000	77753260	5980	5980	5980	5980	0
8	20240326	201900	77753260	5980	5980	5980	5980	0
9	20240326	201800	77753260	5980	5980	5980	5980	0
10	20240326	201700	77753260	5980	5980	5980	5980	0
11	20240326	201600	77753260	5980	5980	5980	5980	0
12	20240326	201500	77753260	5980	5980	5980	5980	0
13	20240326	201400	77753260	5980	5980	5980	5980	0
14	20240326	201300	77753260	5980	5980	5980	5980	0
15	20240326	201200	77753260	5980	5980	5980	5980	0
16	20240326	201100	77753260	5980	5980	5980	5980	0
17	20240326	201000	77753260	5980	5980	5980	5980	0
18	20240326	200900	77753260	5980	5980	5980	5980	0
19	20240326	200800	77753260	5980	5980	5980	5980	0
20	20240326	200700	77753260	5980	5980	5980	5980	0
21	20240326	200600	77753260	5980	5980	5980	5980	0
22	20240326	200500	77753260	5980	5980	5980	5980	0
23	20240326	200400	77753260	5980	5980	5980	5980	0
24	20240326	200300	77753260	5980	5980	5980	5980	0
25	20240326	200200	77753260	5980	5980	5980	5980	0
26	20240326	200100	77753260	5980	5980	5980	5980	0
27	20240326	200000	77753260	5980	5980	5980	5980	0
28	20240326	195900	77753260	5980	5980	5980	5980	0
29	20240326	195800	77753260	5980	5980	5980	5980	0
30	20240326	195700	77753260	5980	5980	5980	5980	0
31	20240326	195600	77753260	5980	5980	5980	5980	0
32	20240326	195500	77753260	5980	5980	5980	5980	632
33	20240326	195400	77753260	5980	5980	5980	5980	0
34	20240326	195300	77753260	5980	5980	5980	5980	0
35	20240326	195200	77753260	5980	5980	5980	5980	0
36	20240326	195100	77753260	5980	5980	5980	5980	0
37	20240326	195000	77753260	5980	5980	5980	5980	0
38	20240326	194900	77753260	5980	5980	5980	5980	0
39	20240326	194800	77753260	5980	5980	5980	5980	0
40	20240326	194700	77753260	5980	5980	5980	5980	0
41	20240326	194600	77753260	5980	5980	5980	5980	0
42	20240326	194500	77753260	5980	5980	5980	5980	0
43	20240326	194400	77753260	5980	5980	5980	5980	0
44	20240326	194300	77753260	5980	5980	5980	5980	0
45	20240326	194200	77753260	5980	5980	5980	5980	0
46	20240326	194100	77753260	5980	5980	5980	5980	0
47	20240326	194000	77753260	5980	5980	5980	5980	0
48	20240326	193900	77753260	5980	5980	5980	5980	0
49	20240326	193800	77753260	5980	5980	5980	5980	0
50	20240326	193700	77753260	5980	5980	5980	5980	0
51	20240326	193600	77753260	5980	5980	5980	5980	0
52	20240326	193500	77753260	5980	5980	5980	5980	0
53	20240326	193400	77753260	5980	5980	5980	5980	0
54	20240326	193300	77753260	5980	5980	5980	5980	0
55	20240326	193200	77753260	5980	5980	5980	5980	0
56	20240326	193100	77753260	5980	5980	5980	5980	0
57	20240326	193000	77753260	5980	5980	5980	5980	0
58	20240326	192900	77753260	5980	5980	5980	5980	0
59	20240326	192800	77753260	5980	5980	5980	5980	0
60	20240326	192700	77753260	5980	5980	5980	5980	0
61	20240326	192600	77753260	5980	5980	5980	5980	0
62	20240326	192500	77753260	5980	5980	5980	5980	632
63	20240326	192400	77753260	5980	5980	5980	5980	0
64	20240326	192300	77753260	5980	5980	5980	5980	0
65	20240326	192200	77753260	5980	5980	5980	5980	0
66	20240326	192100	77753260	5980	5980	5980	5980	0
67	20240326	192000	77753260	5980	5980	5980	5980	0
68	20240326	191900	77753260	5980	5980	5980	5980	0
69	20240326	191800	77753260	5980	5980	5980	5980	0
70	20240326	191700	77753260	5980	5980	5980	5980	0
71	20240326	191600	77753260	5980	5980	5980	5980	0
72	20240326	191500	77753260	5980	5980	5980	5980	0
73	20240326	191400	77753260	5980	5980	5980	5980	0
74	20240326	191300	77753260	5980	5980	5980	5980	0
75	20240326	191200	77753260	5980	5980	5980	5980	0
76	20240326	191100	77753260	5980	5980	5980	5980	0
77	20240326	191000	77753260	5980	5980	5980	5980	0
78	20240326	190900	77753260	5980	5980	5980	5980	0
79	20240326	190800	77753260	5980	5980	5980	5980	0
80	20240326	190700	77753260	5980	5980	5980	5980	0
81	20240326	190600	77753260	5980	5980	5980	5980	0
82	20240326	190500	77753260	5980	5980	5980	5980	0
83	20240326	190400	77753260	5980	5980	5980	5980	0
84	20240326	190300	77753260	5980	5980	5980	5980	0
85	20240326	190200	77753260	5980	5980	5980	5980	0
86	20240326	190100	77753260	5980	5980	5980	5980	0
87	20240326	190000	77753260	5980	5980	5980	5980	0
88	20240326	185900	77753260	5980	5980	5980	5980	0
89	20240326	185800	77753260	5980	5980	5980	5980	0
90	20240326	185700	77753260	5980	5980	5980	5980	0
91	20240326	185600	77753260	5980	5980	5980	5980	0
92	20240326	185500	77753260	5980	5980	5980	5980	632
93	20240326	185400	77753260	5980	5980	5980	5980	0
94	20240326	185300	77753260	5980	5980	5980	5980	0
95	20240326	185200	77753260	5980	5980	5980	5980	0
96	20240326	185100	77753260	5980	5980	5980	5980	0
97	20240326	185000	77753260	5980	5980	5980	5980	0
98	20240326	184900	77753260	5980	5980	5980	5980	0
99	20240326	184800	77753260	5980	5980	5980	5980	0
100	20240326	184700	77753260	5980	5980	5980	5980	0
101	20240326	184600	77753260	5980	5980	5980	5980	0
102	20240326	184500	77753260	5980	5980	5980	5980	0
103	20240326	184400	77753260	5980	5980	5980	5980	0
104	20240326	184300	77753260	5980	5980	5980	5980	0
105	20240326	184200	77753260	5980	5980	5980	5980	0
106	20240326	184100	77753260	5980	5980	5980	5980	0
107	20240326	184000	77753260	5980	5980	5980	5980	0
108	20240326	183900	77753260	5980	5980	5980	5980	0
109	20240326	183800	77753260	5980	5980	5980	5980	0
110	20240326	183700	77753260	5980	5980	5980	5980	0
111	20240326	183600	77753260	5980	5980	5980	5980	0
112	20240326	183500	77753260	5980	5980	5980	5980	0
113	20240326	183400	77753260	5980	5980	5980	5980	0
114	20240326	183300	77753260	5980	5980	5980	5980	0
115	20240326	183200	77753260	5980	5980	5980	5980	0
116	20240326	183100	77753260	5980	5980	5980	5980	0
117	20240326	183000	77753260	5980	5980	5980	5980	0
118	20240326	182900	77753260	5980	5980	5980	5980	0
119	20240326	182800	77753260	5980	5980	5980	5980	0
120	20240326	182700	77753260	5980	5980	5980	5980	0
121	20240326	182600	77753260	5980	5980	5980	5980	0
122	20240326	182500	77753260	5980	5980	5980	5980	632
123	20240326	182400	77753260	5980	5980	5980	5980	0
124	20240326	182300	77753260	5980	5980	5980	5980	0
125	20240326	182200	77753260	5980	5980	5980	5980	0
126	20240326	182100	77753260	5980	5980	5980	5980	0
127	20240326	182000	77753260	5980	5980	5980	5980	0
128	20240326	181900	77753260	5980	5980	5980	5980	0
129	20240326	181800	77753260	5980	5980	5980	5980	0
130	20240326	181700	77753260	5980	5980	5980	5980	0
131	20240326	181600	77753260	5980	5980	5980	5980	0
132	20240326	181500	77753260	5980	5980	5980	5980	0
133	20240326	181400	77753260	5980	5980	5980	5980	0
134	20240326	181300	77753260	5980	5980	5980	5980	0
135	20240326	181200	77753260	5980	5980	5980	5980	0
136	20240326	181100	77753260	5980	5980	5980	5980	0
137	20240326	181000	77753260	5980	5980	5980	5980	0
138	20240326	180900	77753260	5980	5980	5980	5980	0
139	20240326	180800	77753260	5980	5980	5980	5980	0
140	20240326	180700	77753260	5980	5980	5980	5980	0
141	20240326	180600	77753260	5980	5980	5980	5980	0
142	20240326	180500	77753260	5980	5980	5980	5980	0
143	20240326	180400	77753260	5980	5980	5980	5980	0
144	20240326	180300	77753260	5980	5980	5980	5980	0
145	20240326	180200	77753260	5980	5980	5980	5980	0
146	20240326	180100	77753260	5980	5980	5980	5980	0
147	20240326	180000	77753260	5980	5980	5980	5980	0
148	20240326	175900	77753260	5980	5980	5980	5980	0
149	20240326	175800	77753260	5980	5980	5980	5980	0
150	20240326	175700	77753260	5980	5980	5980	5980	0
151	20240326	175600	77753260	5980	5980	5980	5980	0
152	20240326	175500	77753260	5980	5980	5980	5980	632
153	20240326	175400	77753260	5980	5980	5980	5980	0
154	20240326	175300	77753260	5980	5980	5980	5980	0
155	20240326	175200	77753260	5980	5980	5980	5980	0
156	20240326	175100	77753260	5980	5980	5980	5980	0
157	20240326	175000	77753260	5980	5980	5980	5980	0
158	20240326	174900	77753260	5980	5980	5980	5980	0
159	20240326	174800	77753260	5980	5980	5980	5980	0
160	20240326	174700	77753260	5980	5980	5980	5980	0
161	20240326	174600	77753260	5980	5980	5980	5980	0
162	20240326	174500	77753260	5980	5980	5980	5980	0
163	20240326	174400	77753260	5980	5980	5980	5980	0
164	20240326	174300	77753260	5980	5980	5980	5980	0
165	20240326	174200	77753260	5980	5980	5980	5980	0
166	20240326	174100	77753260	5980	5980	5980	5980	0
167	20240326	174000	77753260	5980	5980	5980	5980	0
168	20240326	173900	77753260	5980	5980	5980	5980	0
169	20240326	173800	77753260	5980	5980	5980	5980	0
170	20240326	173700	77753260	5980	5980	5980	5980	0
171	20240326	173600	77753260	5980	5980	5980	5980	0
172	20240326	173500	77753260	5980	5980	5980	5980	0
173	20240326	173400	77753260	5980	5980	5980	5980	0
174	20240326	173300	77753260	5980	5980	5980	5980	0
175	20240326	173200	77753260	5980	5980	5980	5980	0
176	20240326	173100	77753260	5980	5980	5980	5980	0
177	20240326	173000	77753260	5980	5980	5980	5980	0
178	20240326	172900	77753260	5980	5980	5980	5980	0
179	20240326	172800	77753260	5980	5980	5980	5980	0
180	20240326	172700	77753260	5980	5980	5980	5980	0
181	20240326	172600	77753260	5980	5980	5980	5980	0
182	20240326	172500	77753260	5980	5980	5980	5980	632
183	20240326	172400	77753260	5980	5980	5980	5980	0
184	20240326	172300	77753260	5980	5980	5980	5980	0
185	20240326	172200	77753260	5980	5980	5980	5980	0
186	20240326	172100	77753260	5980	5980	5980	5980	0
187	20240326	172000	77753260	5980	5980	5980	5980	0
188	20240326	171900	77753260	5980	5980	5980	5980	0
189	20240326	171800	77753260	5980	5980	5980	5980	0
190	20240326	171700	77753260	5980	5980	5980	5980	0
191	20240326	171600	77753260	5980	5980	5980	5980	0
192	20240326	171500	77753260	5980	5980	5980	5980	0
193	20240326	171400	77753260	5980	5980	5980	5980	0
194	20240326	171300	77753260	5980	5980	5980	5980	0
195	20240326	171200	77753260	5980	5980	5980	5980	0
196	20240326	171100	77753260	5980	5980	5980	5980	0
197	20240326	171000	77753260	5980	5980	5980	5980	0
198	20240326	170900	77753260	5980	5980	5980	5980	0
199	20240326	170800	77753260	5980	5980	5980	5980	0
200	20240326	170700	77753260	5980	5980	5980	5980	0
201	20240326	170600	77753260	5980	5980	5980	5980	0
202	20240326	170500	77753260	5980	5980	5980	5980	0
203	20240326	170400	77753260	5980	5980	5980	5980	0
204	20240326	170300	77753260	5980	5980	5980	5980	0
205	20240326	170200	77753260	5980	5980	5980	5980	0
206	20240326	170100	77753260	5980	5980	5980	5980	0
207	20240326	170000	77753260	5980	5980	5980	5980	0
208	20240326	165900	77753260	5980	5980	5980	5980	0
209	20240326	165800	77753260	5980	5980	5980	5980	0
210	20240326	165700	77753260	5980	5980	5980	5980	0
211	20240326	165600	77753260	5980	5980	5980	5980	0
212	20240326	165500	77753260	5980	5980	5980	5980	632
213	20240326	165400	77753260	5980	5980	5980	5980	0
214	20240326	165300	77753260	5980	5980	5980	5980	0
215	20240326	165200	77753260	5980	5980	5980	5980	0
216	20240326	165100	77753260	5980	5980	5980	5980	0
217	20240326	165000	77753260	5980	5980	5980	5980	0
218	20240326	164900	77753260	5980	5980	5980	5980	0
219	20240326	164800	77753260	5980	5980	5980	5980	0
220	20240326	164700	77753260	5980	5980	5980	5980	0
221	20240326	164600	77753260	5980	5980	5980	5980	0
222	20240326	164500	77753260	5980	5980	5980	5980	0
223	20240326	164400	77753260	5980	5980	5980	5980	0
224	20240326	164300	77753260	5980	5980	5980	5980	0
225	20240326	164200	77753260	5980	5980	5980	5980	0
226	20240326	164100	77753260	5980	5980	5980	5980	0
227	20240326	164000	77753260	5980	5980	5980	5980	0
228	20240326	163900	77753260	5980	5980	5980	5980	0
229	20240326	163800	77753260	5980	5980	5980	5980	0
230	20240326	163700	77753260	5980	5980	5980	5980	0
231	20240326	163600	77753260	5980	5980	5980	5980	0
232	20240326	163500	77753260	5980	5980	5980	5980	0
233	20240326	163400	77753260	5980	5980	5980	5980	0
234	20240326	163300	77753260	5980	5980	5980	5980	0
235	20240326	163200	77753260	5980	5980	5980	5980	0
236	20240326	163100	77753260	5980	5980	5980	5980	0
237	20240326	163000	77753260	5980	5980	5980	5980	0
238	20240326	162900	77753260	5980	5980	5980	5980	0
239	20240326	162800	77753260	5980	5980	5980	5980	0
240	20240326	162700	77753260	5980	5980	5980	5980	0
241	20240326	162600	77753260	5980	5980	5980	5980	0
242	20240326	162500	77753260	5980	5980	5980	5980	632
243	20240326	162400	77753260	5980	5980	5980	5980	0
244	20240326	162300	77753260	5980	5980	5980	5980	0
245	20240326	162200	77753260	5980	5980	5980	5980	0
246	20240326	162100	77753260	5980	5980	5980	5980	0
247	20240326	162000	77753260	5980	5980	5980	5980	0
248	20240326	161900	77753260	5980	5980	5980	5980	0
249	20240326	161800	77753260	5980	5980	5980	5980	0
250	20240326	161700	77753260	5980	5980	5980	5980	0
251	20240326	161600	77753260	5980	5980	5980	5980	0
252	20240326	161500	77753260	5980	5980	5980	5980	0
253	20240326	161400	77753260	5980	5980	5980	5980	0
254	20240326	161300	77753260	5980	5980	5980	5980	0
255	20240326	161200	77753260	5980	5980	5980	5980	0
256	20240326	161100	77753260	5980	5980	5980	5980	0
257	20240326	161000	77753260	5980	5980	5980	5980	0
258	20240326	160900	77753260	5980	5980	5980	5980	0
259	20240326	160800	77753260	5980	5980	5980	5980	0
260	20240326	160700	77753260	5980	5980	5980	5980	0
261	20240326	160600	77753260	5980	5980	5980	5980	0
262	20240326	160500	77753260	5980	5980	5980	5980	0
263	20240326	160400	77753260	5980	5980	5980	5980	0
264	20240326	160300	77753260	5980	5980	5980	5980	0
265	20240326	160200	77753260	5980	5980	5980	5980	0
266	20240326	160100	77753260	5980	5980	5980	5980	0
267	20240326	160000	77753260	5980	5980	5980	5980	0
268	20240326	155900	77753260	5980	5980	5980	5980	0
269	20240326	155800	77753260	5980	5980	5980	5980	0
270	20240326	155700	77753260	5980	5980	5980	5980	0
271	20240326	155600	77753260	5980	5980	5980	5980	0
272	20240326	155500	77753260	5980	5980	5980	5980	632
273	20240326	155400	77753260	5980	5980	5980	5980	0
274	20240326	155300	77753260	5980	5980	5980	5980	0
275	20240326	155200	77753260	5980	5980	5980	5980	0
276	20240326	155100	77753260	5980	5980	5980	5980	0
277	20240326	155000	77753260	5980	5980	5980	5980	0
278	20240326	154900	77753260	5980	5980	5980	5980	0
279	20240326	154800	77753260	5980	5980	5980	5980	0
280	20240326	154700	77753260	5980	5980	5980	5980	0
281	20240326	154600	77753260	5980	5980	5980	5980	0
282	20240326	154500	77753260	5980	5980	5980	5980	0
283	20240326	154400	77753260	5980	5980	5980	5980	0
284	20240326	154300	77753260	5980	5980	5980	5980	0
285	20240326	154200	77753260	5980	5980	5980	5980	0
286	20240326	154100	77753260	5980	5980	5980	5980	0
287	20240326	154000	77753260	5980	5980	5980	5980	0
288	20240326	153900	77753260	5980	5980	5980	5980	0
289	20240326	153800	77753260	5980	5980	5980	5980	0
290	20240326	153700	77753260	5980	5980	5980	5980	0
291	20240326	153600	77753260	5980	5980	5980	5980	0
292	20240326	153500	77753260	5980	5980	5980	5980	0
293	20240326	153400	77753260	5980	5980	5980	5980	0
294	20240326	153300	77753260	5980	5980	5980	5980	0
295	20240326	153200	77753260	5980	5980	5980	5980	0
296	20240326	153100	77753260	5980	5980	5980	5980	0
297	20240326	153000	77753260	5980	5980	5980	5980	632
298	20240326	152900	73973900	5960	5960	5960	5960	0
299	20240326	152800	73973900	5960	5960	5960	5960	0
300	20240326	152700	73973900	5960	5960	5960	5960	0
301	20240326	152600	73973900	5960	5960	5960	5960	0
302	20240326	152500	73973900	5960	5960	5960	5960	0
303	20240326	152400	73973900	5960	5960	5960	5960	0
304	20240326	152300	73973900	5960	5960	5960	5960	0
305	20240326	152200	73973900	5960	5960	5960	5960	0
306	20240326	152100	73973900	5960	5960	5960	5960	0
307	20240326	152000	73973900	5960	5960	5960	5960	0
308	20240326	151900	73973900	5960	5940	5960	5940	377
309	20240326	151800	71731430	5950	5940	5950	5940	25
310	20240326	151700	71582880	5940	5940	5940	5940	16
311	20240326	151600	71487840	5950	5950	5950	5950	10
312	20240326	151500	71428340	5940	5940	5940	5940	50
313	20240326	151400	71131340	5940	5940	5940	5940	253
314	20240326	151300	69628520	5940	5940	5940	5940	0
315	20240326	151200	69628520	5940	5940	5940	5940	0
316	20240326	151100	69628520	5940	5940	5940	5940	2
317	20240326	151000	69616640	5950	5950	5950	5950	0
318	20240326	150900	69616640	5950	5950	5950	5950	10
319	20240326	150800	69557140	5940	5930	5940	5930	51
320	20240326	150700	69254210	5930	5940	5940	5930	109
321	20240326	150600	68607250	5960	5960	5960	5960	1
322	20240326	150500	68601290	5960	5960	5960	5960	0
323	20240326	150400	68601290	5960	5960	5960	5960	0
324	20240326	150300	68601290	5960	5960	5960	5960	0
325	20240326	150200	68601290	5960	5960	5960	5960	0
326	20240326	150100	68601290	5960	5960	5960	5960	0
327	20240326	150000	68601290	5960	5960	5960	5960	0
328	20240326	145900	68601290	5960	5960	5960	5960	0
329	20240326	145800	68601290	5960	5960	5960	5960	0
330	20240326	145700	68601290	5960	5970	5970	5960	42
331	20240326	145600	68350670	5970	5970	5970	5970	0
332	20240326	145500	68350670	5970	5960	5970	5960	312
333	20240326	145400	66489030	5960	5960	5960	5960	0
334	20240326	145300	66489030	5960	5960	5960	5960	40
335	20240326	145200	66250630	5960	5950	5960	5950	493
336	20240326	145100	63315680	5930	5930	5930	5930	0
337	20240326	145000	63315680	5930	5930	5930	5930	0
338	20240326	144900	63315680	5930	5930	5930	5930	0
339	20240326	144800	63315680	5930	5930	5930	5930	0
340	20240326	144700	63315680	5930	5930	5930	5930	0
341	20240326	144600	63315680	5930	5930	5930	5930	0
342	20240326	144500	63315680	5930	5930	5930	5930	0
343	20240326	144400	63315680	5930	5930	5930	5930	0
344	20240326	144300	63315680	5930	5930	5930	5930	0
345	20240326	144200	63315680	5930	5930	5930	5930	0
346	20240326	144100	63315680	5930	5930	5930	5930	0
347	20240326	144000	63315680	5930	5930	5930	5930	0
348	20240326	143900	63315680	5930	5930	5930	5930	10
349	20240326	143800	63256380	5920	5920	5920	5920	0
350	20240326	143700	63256380	5920	5920	5920	5920	0
351	20240326	143600	63256380	5920	5920	5920	5920	0
352	20240326	143500	63256380	5920	5920	5920	5920	0
353	20240326	143400	63256380	5920	5920	5920	5920	22
354	20240326	143300	63126140	5930	5930	5930	5930	0
355	20240326	143200	63126140	5930	5930	5930	5930	0
356	20240326	143100	63126140	5930	5930	5930	5930	0
357	20240326	143000	63126140	5930	5930	5930	5930	16
358	20240326	142900	63031260	5920	5920	5920	5920	0
359	20240326	142800	63031260	5920	5920	5920	5920	0
360	20240326	142700	63031260	5920	5920	5920	5920	5
361	20240326	142600	63001660	5920	5920	5920	5920	0
362	20240326	142500	63001660	5920	5920	5920	5920	0
363	20240326	142400	63001660	5920	5920	5920	5920	0
364	20240326	142300	63001660	5920	5920	5920	5920	0
365	20240326	142200	63001660	5920	5920	5920	5920	0
366	20240326	142100	63001660	5920	5920	5920	5920	10
367	20240326	142000	62942460	5950	5950	5950	5950	0
368	20240326	141900	62942460	5950	5950	5950	5950	0
369	20240326	141800	62942460	5950	5950	5950	5950	0
370	20240326	141700	62942460	5950	5950	5950	5950	0
371	20240326	141600	62942460	5950	5950	5950	5950	1
372	20240326	141500	62936510	5950	5950	5950	5950	0
373	20240326	141400	62936510	5950	5950	5950	5950	0
374	20240326	141300	62936510	5950	5950	5950	5950	0
375	20240326	141200	62936510	5950	5950	5950	5950	1
376	20240326	141100	62930560	5900	5900	5900	5900	0
377	20240326	141000	62930560	5900	5900	5900	5900	0
378	20240326	140900	62930560	5900	5900	5900	5900	0
379	20240326	140800	62930560	5900	5900	5900	5900	0
380	20240326	140700	62930560	5900	5900	5900	5900	1
381	20240326	140600	62924660	5900	5900	5900	5900	17
382	20240326	140500	62824360	5900	5900	5900	5900	0
383	20240326	140400	62824360	5900	5900	5900	5900	0
384	20240326	140300	62824360	5900	5950	5950	5900	201
385	20240326	140200	61638360	5910	5910	5910	5910	0
386	20240326	140100	61638360	5910	5930	5930	5910	635
387	20240326	140000	57880030	5930	5930	5930	5930	0
388	20240326	135900	57880030	5930	5930	5930	5930	60
389	20240326	135800	57524230	5950	5950	5950	5950	0
390	20240326	135700	57524230	5950	5950	5950	5950	0
391	20240326	135600	57524230	5950	5950	5950	5950	0
392	20240326	135500	57524230	5950	5950	5950	5950	0
393	20240326	135400	57524230	5950	5950	5950	5950	0
394	20240326	135300	57524230	5950	5950	5950	5950	0
395	20240326	135200	57524230	5950	5950	5950	5950	0
396	20240326	135100	57524230	5950	5950	5950	5950	0
397	20240326	135000	57524230	5950	5950	5950	5950	0
398	20240326	134900	57524230	5950	5950	5950	5950	1
399	20240326	134800	57518280	5950	5950	5950	5950	0
400	20240326	134700	57518280	5950	5950	5950	5950	0
401	20240326	134600	57518280	5950	5950	5950	5950	0
402	20240326	134500	57518280	5950	5950	5950	5950	0
403	20240326	134400	57518280	5950	5950	5950	5950	0
404	20240326	134300	57518280	5950	5950	5950	5950	0
405	20240326	134200	57518280	5950	5950	5950	5950	0
406	20240326	134100	57518280	5950	5920	5950	5920	132
407	20240326	134000	56734210	5920	5920	5920	5920	0
408	20240326	133900	56734210	5920	5920	5920	5920	0
409	20240326	133800	56734210	5920	5920	5920	5920	0
410	20240326	133700	56734210	5920	5920	5920	5920	0
411	20240326	133600	56734210	5920	5920	5920	5920	10
412	20240326	133500	56675010	5910	5910	5910	5910	0
413	20240326	133400	56675010	5910	5910	5910	5910	0
414	20240326	133300	56675010	5910	5910	5910	5910	50
415	20240326	133200	56379510	5940	5940	5940	5940	0
416	20240326	133100	56379510	5940	5940	5940	5940	24
417	20240326	133000	56236950	5930	5930	5930	5930	0
418	20240326	132900	56236950	5930	5930	5930	5930	0
419	20240326	132800	56236950	5930	5930	5930	5930	0
420	20240326	132700	56236950	5930	5920	5930	5920	70
421	20240326	132600	55822350	5900	5900	5900	5900	1
422	20240326	132500	55816450	5930	5930	5930	5930	0
423	20240326	132400	55816450	5930	5930	5930	5930	0
424	20240326	132300	55816450	5930	5930	5930	5930	65
425	20240326	132200	55431000	5930	5930	5930	5930	5
426	20240326	132100	55401350	5940	5940	5940	5940	0
427	20240326	132000	55401350	5940	5940	5940	5940	0
428	20240326	131900	55401350	5940	5940	5940	5940	0
429	20240326	131800	55401350	5940	5940	5940	5940	0
430	20240326	131700	55401350	5940	5940	5940	5940	0
431	20240326	131600	55401350	5940	5940	5940	5940	0
432	20240326	131500	55401350	5940	5940	5940	5940	0
433	20240326	131400	55401350	5940	5940	5940	5940	0
434	20240326	131300	55401350	5940	5940	5940	5940	0
435	20240326	131200	55401350	5940	5940	5940	5940	1
436	20240326	131100	55395410	5900	5900	5900	5900	99
437	20240326	131000	54811310	5930	5930	5930	5930	150
438	20240326	130900	53921810	5920	5920	5920	5920	0
439	20240326	130800	53921810	5920	5920	5920	5920	0
440	20240326	130700	53921810	5920	5920	5920	5920	0
441	20240326	130600	53921810	5920	5920	5930	5920	394
442	20240326	130500	51587720	5920	5920	5920	5920	220
443	20240326	130400	50285320	5920	5920	5920	5920	0
444	20240326	130300	50285320	5920	5920	5920	5920	0
445	20240326	130200	50285320	5920	5920	5920	5920	0
446	20240326	130100	50285320	5920	5920	5920	5920	0
447	20240326	130000	50285320	5920	5920	5920	5920	0
448	20240326	125900	50285320	5920	5920	5920	5920	180
449	20240326	125800	49219720	5920	5920	5920	5920	1
450	20240326	125700	49213800	5920	5920	5920	5920	35
451	20240326	125600	49006600	5920	5920	5920	5920	0
452	20240326	125500	49006600	5920	5920	5920	5920	0
453	20240326	125400	49006600	5920	5920	5920	5920	0
454	20240326	125300	49006600	5920	5920	5920	5920	0
455	20240326	125200	49006600	5920	5920	5920	5920	0
456	20240326	125100	49006600	5920	5920	5920	5920	0
457	20240326	125000	49006600	5920	5920	5920	5920	0
458	20240326	124900	49006600	5920	5920	5920	5920	0
459	20240326	124800	49006600	5920	5920	5920	5920	0
460	20240326	124700	49006600	5920	5920	5920	5920	1
461	20240326	124600	49000680	5920	5920	5920	5920	0
462	20240326	124500	49000680	5920	5920	5920	5920	0
463	20240326	124400	49000680	5920	5920	5920	5920	900
464	20240326	124300	43672680	5920	5920	5920	5920	0
465	20240326	124200	43672680	5920	5920	5920	5920	1000
466	20240326	124100	37752680	5920	5920	5920	5920	0
467	20240326	124000	37752680	5920	5920	5920	5920	1
468	20240326	123900	37746760	5900	5900	5900	5900	0
469	20240326	123800	37746760	5900	5920	5920	5900	2
470	20240326	123700	37734940	5920	5920	5920	5920	9
471	20240326	123600	37681660	5930	5930	5930	5930	0
472	20240326	123500	37681660	5930	5930	5930	5930	0
473	20240326	123400	37681660	5930	5930	5930	5930	0
474	20240326	123300	37681660	5930	5930	5930	5930	90
475	20240326	123200	37147960	5930	5930	5930	5930	0
476	20240326	123100	37147960	5930	5930	5930	5930	0
477	20240326	123000	37147960	5930	5930	5930	5930	0
478	20240326	122900	37147960	5930	5930	5930	5930	0
479	20240326	122800	37147960	5930	5930	5930	5930	0
480	20240326	122700	37147960	5930	5930	5930	5930	0
481	20240326	122600	37147960	5930	5930	5930	5930	0
482	20240326	122500	37147960	5930	5930	5930	5930	0
483	20240326	122400	37147960	5930	5930	5930	5930	0
484	20240326	122300	37147960	5930	5930	5930	5930	1
485	20240326	122200	37142030	5900	5930	5930	5900	421
486	20240326	122100	34646610	5930	5930	5930	5930	1
487	20240326	122000	34640680	5890	5890	5890	5890	383
488	20240326	121900	32384810	5930	5930	5930	5930	0
489	20240326	121800	32384810	5930	5930	5930	5930	0
490	20240326	121700	32384810	5930	5930	5930	5930	0
491	20240326	121600	32384810	5930	5930	5930	5930	0
492	20240326	121500	32384810	5930	5930	5930	5930	0
493	20240326	121400	32384810	5930	5930	5930	5930	0
494	20240326	121300	32384810	5930	5930	5930	5930	0
495	20240326	121200	32384810	5930	5930	5930	5930	0
496	20240326	121100	32384810	5930	5930	5930	5930	0
497	20240326	121000	32384810	5930	5930	5930	5930	0
498	20240326	120900	32384810	5930	5930	5930	5930	0
499	20240326	120800	32384810	5930	5930	5930	5930	0
500	20240326	120700	32384810	5930	5930	5930	5930	0
501	20240326	120600	32384810	5930	5930	5930	5930	0
502	20240326	120500	32384810	5930	5930	5930	5930	0
503	20240326	120400	32384810	5930	5930	5930	5930	0
504	20240326	120300	32384810	5930	5930	5930	5930	0
505	20240326	120200	32384810	5930	5930	5930	5930	0
506	20240326	120100	32384810	5930	5930	5930	5930	0
507	20240326	120000	32384810	5930	5930	5930	5930	0
508	20240326	115900	32384810	5930	5930	5930	5930	0
509	20240326	115800	32384810	5930	5930	5930	5930	0
510	20240326	115700	32384810	5930	5930	5930	5930	0
511	20240326	115600	32384810	5930	5930	5930	5930	0
512	20240326	115500	32384810	5930	5930	5930	5930	0
513	20240326	115400	32384810	5930	5930	5930	5930	0
514	20240326	115300	32384810	5930	5930	5930	5930	0
515	20240326	115200	32384810	5930	5930	5930	5930	0
516	20240326	115100	32384810	5930	5930	5930	5930	0
517	20240326	115000	32384810	5930	5930	5930	5930	0
518	20240326	114900	32384810	5930	5930	5930	5930	0
519	20240326	114800	32384810	5930	5930	5930	5930	0
520	20240326	114700	32384810	5930	5900	5930	5900	5
521	20240326	114600	32355250	5900	5900	5930	5900	72
522	20240326	114500	31930390	5900	5900	5900	5900	1
523	20240326	114400	31924490	5890	5890	5890	5890	115
524	20240326	114300	31247140	5890	5900	5900	5890	17
525	20240326	114200	31146910	5900	5900	5900	5900	10
526	20240326	114100	31087910	5920	5920	5920	5920	0
527	20240326	114000	31087910	5920	5920	5920	5920	0
528	20240326	113900	31087910	5920	5920	5920	5920	0
529	20240326	113800	31087910	5920	5920	5920	5920	0
530	20240326	113700	31087910	5920	5920	5920	5920	0
531	20240326	113600	31087910	5920	5920	5920	5920	0
532	20240326	113500	31087910	5920	5920	5920	5920	0
533	20240326	113400	31087910	5920	5890	5920	5890	2
534	20240326	113300	31076100	5920	5920	5920	5920	1
535	20240326	113200	31070180	5880	5880	5880	5880	0
536	20240326	113100	31070180	5880	5880	5880	5880	0
537	20240326	113000	31070180	5880	5880	5880	5880	0
538	20240326	112900	31070180	5880	5880	5880	5880	0
539	20240326	112800	31070180	5880	5890	5890	5880	20
540	20240326	112700	30952420	5890	5890	5890	5890	0
541	20240326	112600	30952420	5890	5890	5890	5890	0
542	20240326	112500	30952420	5890	5920	5920	5890	500
543	20240326	112400	28004420	5920	5920	5920	5920	0
544	20240326	112300	28004420	5920	5920	5920	5920	3
545	20240326	112200	27986660	5920	5920	5920	5920	0
546	20240326	112100	27986660	5920	5920	5920	5920	0
547	20240326	112000	27986660	5920	5920	5920	5920	0
548	20240326	111900	27986660	5920	5920	5920	5920	0
549	20240326	111800	27986660	5920	5920	5920	5920	0
550	20240326	111700	27986660	5920	5920	5920	5920	0
551	20240326	111600	27986660	5920	5920	5920	5920	0
552	20240326	111500	27986660	5920	5920	5920	5920	0
553	20240326	111400	27986660	5920	5920	5920	5920	0
554	20240326	111300	27986660	5920	5920	5920	5920	0
555	20240326	111200	27986660	5920	5910	5920	5910	8
556	20240326	111100	27939310	5890	5890	5890	5890	0
557	20240326	111000	27939310	5890	5890	5890	5890	50
558	20240326	110900	27644810	5910	5910	5910	5910	2
559	20240326	110800	27632990	5910	5910	5910	5910	0
560	20240326	110700	27632990	5910	5910	5910	5910	0
561	20240326	110600	27632990	5910	5910	5910	5910	1
562	20240326	110500	27627080	5890	5890	5890	5890	0
563	20240326	110400	27627080	5890	5890	5890	5890	0
564	20240326	110300	27627080	5890	5900	5900	5890	143
565	20240326	110200	26783470	5910	5910	5910	5910	0
566	20240326	110100	26783470	5910	5910	5910	5910	0
567	20240326	110000	26783470	5910	5910	5910	5910	24
568	20240326	105900	26641630	5900	5900	5900	5900	0
569	20240326	105800	26641630	5900	5900	5900	5900	0
570	20240326	105700	26641630	5900	5900	5900	5900	0
571	20240326	105600	26641630	5900	5910	5910	5900	204
572	20240326	105500	25438000	5930	5930	5930	5930	0
573	20240326	105400	25438000	5930	5930	5930	5930	0
574	20240326	105300	25438000	5930	5930	5930	5930	0
575	20240326	105200	25438000	5930	5930	5930	5930	0
576	20240326	105100	25438000	5930	5930	5930	5930	0
577	20240326	105000	25438000	5930	5930	5930	5930	0
578	20240326	104900	25438000	5930	5930	5930	5930	0
579	20240326	104800	25438000	5930	5930	5930	5930	0
580	20240326	104700	25438000	5930	5930	5930	5930	0
581	20240326	104600	25438000	5930	5930	5930	5930	0
582	20240326	104500	25438000	5930	5930	5930	5930	0
583	20240326	104400	25438000	5930	5930	5930	5930	0
584	20240326	104300	25438000	5930	5930	5930	5930	0
585	20240326	104200	25438000	5930	5930	5930	5930	0
586	20240326	104100	25438000	5930	5930	5930	5930	0
587	20240326	104000	25438000	5930	5930	5930	5930	5
588	20240326	103900	25408350	5890	5890	5890	5890	22
589	20240326	103800	25278770	5920	5920	5920	5920	20
590	20240326	103700	25160370	5920	5920	5920	5920	0
591	20240326	103600	25160370	5920	5920	5920	5920	0
592	20240326	103500	25160370	5920	5920	5920	5920	0
593	20240326	103400	25160370	5920	5920	5920	5920	0
594	20240326	103300	25160370	5920	5920	5920	5920	0
595	20240326	103200	25160370	5920	5920	5920	5920	0
596	20240326	103100	25160370	5920	5920	5920	5920	0
597	20240326	103000	25160370	5920	5920	5920	5920	0
598	20240326	102900	25160370	5920	5920	5920	5920	8
599	20240326	102800	25113010	5920	5920	5920	5920	0
600	20240326	102700	25113010	5920	5920	5920	5920	0
601	20240326	102600	25113010	5920	5920	5920	5920	2
602	20240326	102500	25101170	5890	5890	5890	5890	0
603	20240326	102400	25101170	5890	5900	5900	5890	17
604	20240326	102300	25000990	5920	5920	5920	5920	0
605	20240326	102200	25000990	5920	5920	5920	5920	0
606	20240326	102100	25000990	5920	5920	5920	5920	0
607	20240326	102000	25000990	5920	5920	5920	5920	0
608	20240326	101900	25000990	5920	5920	5920	5920	0
609	20240326	101800	25000990	5920	5920	5920	5920	0
610	20240326	101700	25000990	5920	5890	5920	5890	208
611	20240326	101600	23769870	5890	5890	5890	5890	7
612	20240326	101500	23728640	5920	5920	5920	5920	0
613	20240326	101400	23728640	5920	5920	5920	5920	0
614	20240326	101300	23728640	5920	5920	5920	5920	0
615	20240326	101200	23728640	5920	5920	5920	5920	0
616	20240326	101100	23728640	5920	5920	5920	5920	0
617	20240326	101000	23728640	5920	5920	5920	5920	0
618	20240326	100900	23728640	5920	5920	5920	5920	0
619	20240326	100800	23728640	5920	5920	5920	5920	0
620	20240326	100700	23728640	5920	5920	5920	5920	0
621	20240326	100600	23728640	5920	5920	5920	5920	0
622	20240326	100500	23728640	5920	5920	5920	5920	0
623	20240326	100400	23728640	5920	5920	5920	5920	1
624	20240326	100300	23722720	5890	5890	5890	5890	168
625	20240326	100200	22733200	5890	5890	5890	5890	12
626	20240326	100100	22662520	5920	5920	5920	5920	0
627	20240326	100000	22662520	5920	5920	5920	5920	0
628	20240326	095900	22662520	5920	5920	5920	5920	1
629	20240326	095800	22656600	5920	5910	5920	5870	609
630	20240326	095700	19073270	5940	5940	5940	5940	0
631	20240326	095600	19073270	5940	5940	5940	5940	0
632	20240326	095500	19073270	5940	5940	5940	5940	0
633	20240326	095400	19073270	5940	5940	5940	5940	1
634	20240326	095300	19067330	5960	5960	5960	5960	0
635	20240326	095200	19067330	5960	5960	5960	5960	0
636	20240326	095100	19067330	5960	5960	5960	5960	0
637	20240326	095000	19067330	5960	5930	5960	5930	126
638	20240326	094900	18319850	5950	5950	5950	5950	0
639	20240326	094800	18319850	5950	5950	5950	5950	0
640	20240326	094700	18319850	5950	5950	5950	5950	0
641	20240326	094600	18319850	5950	5950	5950	5950	0
642	20240326	094500	18319850	5950	5950	5950	5950	0
643	20240326	094400	18319850	5950	5930	5950	5930	10
644	20240326	094300	18260450	5900	5900	5900	5900	11
645	20240326	094200	18195550	5950	5950	5950	5950	5
646	20240326	094100	18165800	5930	5930	5930	5930	0
647	20240326	094000	18165800	5930	5930	5930	5930	5
648	20240326	093900	18136150	5900	5900	5900	5900	0
649	20240326	093800	18136150	5900	5900	5900	5900	0
650	20240326	093700	18136150	5900	5900	5900	5900	0
651	20240326	093600	18136150	5900	5940	5940	5900	6
652	20240326	093500	18100550	5930	5930	5930	5930	0
653	20240326	093400	18100550	5930	5930	5930	5930	0
654	20240326	093300	18100550	5930	5930	5930	5930	0
655	20240326	093200	18100550	5930	5930	5930	5930	26
656	20240326	093100	17946370	5970	5930	5970	5930	25
657	20240326	093000	17797920	5920	5920	5920	5920	87
658	20240326	092900	17282880	5920	5920	5920	5920	0
659	20240326	092800	17282880	5920	5920	5920	5920	0
660	20240326	092700	17282880	5920	5920	5920	5920	0
661	20240326	092600	17282880	5920	5900	5920	5900	115
662	20240326	092500	16604340	5900	5900	5900	5900	5
663	20240326	092400	16574840	5870	5870	5870	5870	0
664	20240326	092300	16574840	5870	5870	5870	5870	0
665	20240326	092200	16574840	5870	5870	5870	5870	493
666	20240326	092100	13680930	5870	5870	5870	5870	0
667	20240326	092000	13680930	5870	5870	5870	5870	700
668	20240326	091900	9571930	5870	5870	5870	5870	0
669	20240326	091800	9571930	5870	5870	5870	5870	0
670	20240326	091700	9571930	5870	5870	5870	5870	1
671	20240326	091600	9566060	5870	5870	5870	5870	0
672	20240326	091500	9566060	5870	5870	5870	5870	0
673	20240326	091400	9566060	5870	5870	5870	5870	5
674	20240326	091300	9536710	5880	5880	5880	5880	0
675	20240326	091200	9536710	5880	5880	5880	5880	40
676	20240326	091100	9301510	5870	5870	5870	5870	0
677	20240326	091000	9301510	5870	5870	5870	5870	0
678	20240326	090900	9301510	5870	5870	5870	5870	0
679	20240326	090800	9301510	5870	5870	5870	5870	0
680	20240326	090700	9301510	5870	5870	5870	5870	151
681	20240326	090600	8415140	5880	5880	5880	5880	75
682	20240326	090500	7974140	5900	5900	5900	5900	16
683	20240326	090400	7879740	5920	5920	5920	5920	0
684	20240326	090300	7879740	5920	5920	5920	5920	0
685	20240326	090200	7879740	5920	5920	5920	5920	10
686	20240326	090100	7820540	5890	5890	5890	5890	1
687	20240326	090000	7814650	5920	5890	5920	5880	1321