KissMeData/039610/min/candle-20240319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240319	192200	93312500	5650	5650	5650	5650	616
3	20240319	192100	93312500	5650	5650	5650	5650	0
4	20240319	192000	93312500	5650	5650	5650	5650	0
5	20240319	191900	93312500	5650	5650	5650	5650	0
6	20240319	191800	93312500	5650	5650	5650	5650	0
7	20240319	191700	93312500	5650	5650	5650	5650	0
8	20240319	191600	93312500	5650	5650	5650	5650	0
9	20240319	191500	93312500	5650	5650	5650	5650	0
10	20240319	191400	93312500	5650	5650	5650	5650	0
11	20240319	191300	93312500	5650	5650	5650	5650	0
12	20240319	191200	93312500	5650	5650	5650	5650	0
13	20240319	191100	93312500	5650	5650	5650	5650	0
14	20240319	191000	93312500	5650	5650	5650	5650	0
15	20240319	190900	93312500	5650	5650	5650	5650	0
16	20240319	190800	93312500	5650	5650	5650	5650	0
17	20240319	190700	93312500	5650	5650	5650	5650	0
18	20240319	190600	93312500	5650	5650	5650	5650	0
19	20240319	190500	93312500	5650	5650	5650	5650	0
20	20240319	190400	93312500	5650	5650	5650	5650	0
21	20240319	190300	93312500	5650	5650	5650	5650	0
22	20240319	190200	93312500	5650	5650	5650	5650	0
23	20240319	190100	93312500	5650	5650	5650	5650	0
24	20240319	190000	93312500	5650	5650	5650	5650	0
25	20240319	185900	93312500	5650	5650	5650	5650	0
26	20240319	185800	93312500	5650	5650	5650	5650	0
27	20240319	185700	93312500	5650	5650	5650	5650	0
28	20240319	185600	93312500	5650	5650	5650	5650	0
29	20240319	185500	93312500	5650	5650	5650	5650	0
30	20240319	185400	93312500	5650	5650	5650	5650	0
31	20240319	185300	93312500	5650	5650	5650	5650	0
32	20240319	185200	93312500	5650	5650	5650	5650	616
33	20240319	185100	93312500	5650	5650	5650	5650	0
34	20240319	185000	93312500	5650	5650	5650	5650	0
35	20240319	184900	93312500	5650	5650	5650	5650	0
36	20240319	184800	93312500	5650	5650	5650	5650	0
37	20240319	184700	93312500	5650	5650	5650	5650	0
38	20240319	184600	93312500	5650	5650	5650	5650	0
39	20240319	184500	93312500	5650	5650	5650	5650	0
40	20240319	184400	93312500	5650	5650	5650	5650	0
41	20240319	184300	93312500	5650	5650	5650	5650	0
42	20240319	184200	93312500	5650	5650	5650	5650	0
43	20240319	184100	93312500	5650	5650	5650	5650	0
44	20240319	184000	93312500	5650	5650	5650	5650	0
45	20240319	183900	93312500	5650	5650	5650	5650	0
46	20240319	183800	93312500	5650	5650	5650	5650	0
47	20240319	183700	93312500	5650	5650	5650	5650	0
48	20240319	183600	93312500	5650	5650	5650	5650	0
49	20240319	183500	93312500	5650	5650	5650	5650	0
50	20240319	183400	93312500	5650	5650	5650	5650	0
51	20240319	183300	93312500	5650	5650	5650	5650	0
52	20240319	183200	93312500	5650	5650	5650	5650	0
53	20240319	183100	93312500	5650	5650	5650	5650	0
54	20240319	183000	93312500	5650	5650	5650	5650	0
55	20240319	182900	93312500	5650	5650	5650	5650	0
56	20240319	182800	93312500	5650	5650	5650	5650	0
57	20240319	182700	93312500	5650	5650	5650	5650	0
58	20240319	182600	93312500	5650	5650	5650	5650	0
59	20240319	182500	93312500	5650	5650	5650	5650	0
60	20240319	182400	93312500	5650	5650	5650	5650	0
61	20240319	182300	93312500	5650	5650	5650	5650	0
62	20240319	182200	93312500	5650	5650	5650	5650	616
63	20240319	182100	93312500	5650	5650	5650	5650	0
64	20240319	182000	93312500	5650	5650	5650	5650	0
65	20240319	181900	93312500	5650	5650	5650	5650	0
66	20240319	181800	93312500	5650	5650	5650	5650	0
67	20240319	181700	93312500	5650	5650	5650	5650	0
68	20240319	181600	93312500	5650	5650	5650	5650	0
69	20240319	181500	93312500	5650	5650	5650	5650	0
70	20240319	181400	93312500	5650	5650	5650	5650	0
71	20240319	181300	93312500	5650	5650	5650	5650	0
72	20240319	181200	93312500	5650	5650	5650	5650	0
73	20240319	181100	93312500	5650	5650	5650	5650	0
74	20240319	181000	93312500	5650	5650	5650	5650	0
75	20240319	180900	93312500	5650	5650	5650	5650	0
76	20240319	180800	93312500	5650	5650	5650	5650	0
77	20240319	180700	93312500	5650	5650	5650	5650	0
78	20240319	180600	93312500	5650	5650	5650	5650	0
79	20240319	180500	93312500	5650	5650	5650	5650	0
80	20240319	180400	93312500	5650	5650	5650	5650	0
81	20240319	180300	93312500	5650	5650	5650	5650	0
82	20240319	180200	93312500	5650	5650	5650	5650	0
83	20240319	180100	93312500	5650	5650	5650	5650	0
84	20240319	180000	93312500	5650	5650	5650	5650	0
85	20240319	175900	93312500	5650	5650	5650	5650	0
86	20240319	175800	93312500	5650	5650	5650	5650	0
87	20240319	175700	93312500	5650	5650	5650	5650	0
88	20240319	175600	93312500	5650	5650	5650	5650	0
89	20240319	175500	93312500	5650	5650	5650	5650	0
90	20240319	175400	93312500	5650	5650	5650	5650	0
91	20240319	175300	93312500	5650	5650	5650	5650	0
92	20240319	175200	93312500	5650	5650	5650	5650	616
93	20240319	175100	93312500	5650	5650	5650	5650	0
94	20240319	175000	93312500	5650	5650	5650	5650	0
95	20240319	174900	93312500	5650	5650	5650	5650	0
96	20240319	174800	93312500	5650	5650	5650	5650	0
97	20240319	174700	93312500	5650	5650	5650	5650	0
98	20240319	174600	93312500	5650	5650	5650	5650	0
99	20240319	174500	93312500	5650	5650	5650	5650	0
100	20240319	174400	93312500	5650	5650	5650	5650	0
101	20240319	174300	93312500	5650	5650	5650	5650	0
102	20240319	174200	93312500	5650	5650	5650	5650	0
103	20240319	174100	93312500	5650	5650	5650	5650	0
104	20240319	174000	93312500	5650	5650	5650	5650	0
105	20240319	173900	93312500	5650	5650	5650	5650	0
106	20240319	173800	93312500	5650	5650	5650	5650	0
107	20240319	173700	93312500	5650	5650	5650	5650	0
108	20240319	173600	93312500	5650	5650	5650	5650	0
109	20240319	173500	93312500	5650	5650	5650	5650	0
110	20240319	173400	93312500	5650	5650	5650	5650	0
111	20240319	173300	93312500	5650	5650	5650	5650	0
112	20240319	173200	93312500	5650	5650	5650	5650	0
113	20240319	173100	93312500	5650	5650	5650	5650	0
114	20240319	173000	93312500	5650	5650	5650	5650	0
115	20240319	172900	93312500	5650	5650	5650	5650	0
116	20240319	172800	93312500	5650	5650	5650	5650	0
117	20240319	172700	93312500	5650	5650	5650	5650	0
118	20240319	172600	93312500	5650	5650	5650	5650	0
119	20240319	172500	93312500	5650	5650	5650	5650	0
120	20240319	172400	93312500	5650	5650	5650	5650	0
121	20240319	172300	93312500	5650	5650	5650	5650	0
122	20240319	172200	93312500	5650	5650	5650	5650	616
123	20240319	172100	93312500	5650	5650	5650	5650	0
124	20240319	172000	93312500	5650	5650	5650	5650	0
125	20240319	171900	93312500	5650	5650	5650	5650	0
126	20240319	171800	93312500	5650	5650	5650	5650	0
127	20240319	171700	93312500	5650	5650	5650	5650	0
128	20240319	171600	93312500	5650	5650	5650	5650	0
129	20240319	171500	93312500	5650	5650	5650	5650	0
130	20240319	171400	93312500	5650	5650	5650	5650	0
131	20240319	171300	93312500	5650	5650	5650	5650	0
132	20240319	171200	93312500	5650	5650	5650	5650	0
133	20240319	171100	93312500	5650	5650	5650	5650	0
134	20240319	171000	93312500	5650	5650	5650	5650	0
135	20240319	170900	93312500	5650	5650	5650	5650	0
136	20240319	170800	93312500	5650	5650	5650	5650	0
137	20240319	170700	93312500	5650	5650	5650	5650	0
138	20240319	170600	93312500	5650	5650	5650	5650	0
139	20240319	170500	93312500	5650	5650	5650	5650	0
140	20240319	170400	93312500	5650	5650	5650	5650	0
141	20240319	170300	93312500	5650	5650	5650	5650	0
142	20240319	170200	93312500	5650	5650	5650	5650	0
143	20240319	170100	93312500	5650	5650	5650	5650	0
144	20240319	170000	93312500	5650	5650	5650	5650	0
145	20240319	165900	93312500	5650	5650	5650	5650	0
146	20240319	165800	93312500	5650	5650	5650	5650	0
147	20240319	165700	93312500	5650	5650	5650	5650	0
148	20240319	165600	93312500	5650	5650	5650	5650	0
149	20240319	165500	93312500	5650	5650	5650	5650	0
150	20240319	165400	93312500	5650	5650	5650	5650	0
151	20240319	165300	93312500	5650	5650	5650	5650	0
152	20240319	165200	93312500	5650	5650	5650	5650	616
153	20240319	165100	93312500	5650	5650	5650	5650	0
154	20240319	165000	93312500	5650	5650	5650	5650	0
155	20240319	164900	93312500	5650	5650	5650	5650	0
156	20240319	164800	93312500	5650	5650	5650	5650	0
157	20240319	164700	93312500	5650	5650	5650	5650	0
158	20240319	164600	93312500	5650	5650	5650	5650	0
159	20240319	164500	93312500	5650	5650	5650	5650	0
160	20240319	164400	93312500	5650	5650	5650	5650	0
161	20240319	164300	93312500	5650	5650	5650	5650	0
162	20240319	164200	93312500	5650	5650	5650	5650	0
163	20240319	164100	93312500	5650	5650	5650	5650	0
164	20240319	164000	93312500	5650	5650	5650	5650	0
165	20240319	163900	93312500	5650	5650	5650	5650	0
166	20240319	163800	93312500	5650	5650	5650	5650	0
167	20240319	163700	93312500	5650	5650	5650	5650	0
168	20240319	163600	93312500	5650	5650	5650	5650	0
169	20240319	163500	93312500	5650	5650	5650	5650	0
170	20240319	163400	93312500	5650	5650	5650	5650	0
171	20240319	163300	93312500	5650	5650	5650	5650	0
172	20240319	163200	93312500	5650	5650	5650	5650	0
173	20240319	163100	93312500	5650	5650	5650	5650	0
174	20240319	163000	93312500	5650	5650	5650	5650	0
175	20240319	162900	93312500	5650	5650	5650	5650	0
176	20240319	162800	93312500	5650	5650	5650	5650	0
177	20240319	162700	93312500	5650	5650	5650	5650	0
178	20240319	162600	93312500	5650	5650	5650	5650	0
179	20240319	162500	93312500	5650	5650	5650	5650	0
180	20240319	162400	93312500	5650	5650	5650	5650	0
181	20240319	162300	93312500	5650	5650	5650	5650	0
182	20240319	162200	93312500	5650	5650	5650	5650	616
183	20240319	162100	93312500	5650	5650	5650	5650	0
184	20240319	162000	93312500	5650	5650	5650	5650	0
185	20240319	161900	93312500	5650	5650	5650	5650	0
186	20240319	161800	93312500	5650	5650	5650	5650	0
187	20240319	161700	93312500	5650	5650	5650	5650	0
188	20240319	161600	93312500	5650	5650	5650	5650	0
189	20240319	161500	93312500	5650	5650	5650	5650	0
190	20240319	161400	93312500	5650	5650	5650	5650	0
191	20240319	161300	93312500	5650	5650	5650	5650	0
192	20240319	161200	93312500	5650	5650	5650	5650	0
193	20240319	161100	93312500	5650	5650	5650	5650	0
194	20240319	161000	93312500	5650	5650	5650	5650	0
195	20240319	160900	93312500	5650	5650	5650	5650	0
196	20240319	160800	93312500	5650	5650	5650	5650	0
197	20240319	160700	93312500	5650	5650	5650	5650	0
198	20240319	160600	93312500	5650	5650	5650	5650	0
199	20240319	160500	93312500	5650	5650	5650	5650	0
200	20240319	160400	93312500	5650	5650	5650	5650	0
201	20240319	160300	93312500	5650	5650	5650	5650	0
202	20240319	160200	93312500	5650	5650	5650	5650	0
203	20240319	160100	93312500	5650	5650	5650	5650	0
204	20240319	160000	93312500	5650	5650	5650	5650	0
205	20240319	155900	93312500	5650	5650	5650	5650	0
206	20240319	155800	93312500	5650	5650	5650	5650	0
207	20240319	155700	93312500	5650	5650	5650	5650	0
208	20240319	155600	93312500	5650	5650	5650	5650	0
209	20240319	155500	93312500	5650	5650	5650	5650	0
210	20240319	155400	93312500	5650	5650	5650	5650	0
211	20240319	155300	93312500	5650	5650	5650	5650	0
212	20240319	155200	93312500	5650	5650	5650	5650	616
213	20240319	155100	93312500	5650	5650	5650	5650	0
214	20240319	155000	93312500	5650	5650	5650	5650	0
215	20240319	154900	93312500	5650	5650	5650	5650	0
216	20240319	154800	93312500	5650	5650	5650	5650	0
217	20240319	154700	93312500	5650	5650	5650	5650	0
218	20240319	154600	93312500	5650	5650	5650	5650	0
219	20240319	154500	93312500	5650	5650	5650	5650	0
220	20240319	154400	93312500	5650	5650	5650	5650	0
221	20240319	154300	93312500	5650	5650	5650	5650	0
222	20240319	154200	93312500	5650	5650	5650	5650	0
223	20240319	154100	93312500	5650	5650	5650	5650	0
224	20240319	154000	93312500	5650	5650	5650	5650	0
225	20240319	153900	93312500	5650	5650	5650	5650	0
226	20240319	153800	93312500	5650	5650	5650	5650	0
227	20240319	153700	93312500	5650	5650	5650	5650	0
228	20240319	153600	93312500	5650	5650	5650	5650	0
229	20240319	153500	93312500	5650	5650	5650	5650	0
230	20240319	153400	93312500	5650	5650	5650	5650	0
231	20240319	153300	93312500	5650	5650	5650	5650	0
232	20240319	153200	93312500	5650	5650	5650	5650	0
233	20240319	153100	93312500	5650	5650	5650	5650	0
234	20240319	153000	93312500	5650	5650	5650	5650	616
235	20240319	152900	89832100	5650	5650	5650	5650	0
236	20240319	152800	89832100	5650	5650	5650	5650	0
237	20240319	152700	89832100	5650	5650	5650	5650	0
238	20240319	152600	89832100	5650	5650	5650	5650	0
239	20240319	152500	89832100	5650	5650	5650	5650	0
240	20240319	152400	89832100	5650	5650	5650	5650	0
241	20240319	152300	89832100	5650	5650	5650	5650	0
242	20240319	152200	89832100	5650	5650	5650	5650	0
243	20240319	152100	89832100	5650	5650	5650	5650	0
244	20240319	152000	89832100	5650	5650	5650	5650	0
245	20240319	151900	89832100	5650	5650	5650	5650	0
246	20240319	151800	89832100	5650	5650	5650	5650	0
247	20240319	151700	89832100	5650	5650	5650	5650	0
248	20240319	151600	89832100	5650	5650	5650	5650	0
249	20240319	151500	89832100	5650	5650	5650	5650	0
250	20240319	151400	89832100	5650	5650	5650	5650	0
251	20240319	151300	89832100	5650	5650	5650	5650	0
252	20240319	151200	89832100	5650	5650	5650	5650	0
253	20240319	151100	89832100	5650	5650	5650	5650	0
254	20240319	151000	89832100	5650	5650	5650	5650	0
255	20240319	150900	89832100	5650	5650	5650	5650	0
256	20240319	150800	89832100	5650	5650	5650	5650	0
257	20240319	150700	89832100	5650	5650	5650	5650	0
258	20240319	150600	89832100	5650	5670	5670	5650	1819
259	20240319	150500	79535150	5680	5680	5680	5680	0
260	20240319	150400	79535150	5680	5680	5680	5680	0
261	20240319	150300	79535150	5680	5680	5680	5680	0
262	20240319	150200	79535150	5680	5680	5680	5680	0
263	20240319	150100	79535150	5680	5680	5680	5680	0
264	20240319	150000	79535150	5680	5680	5680	5680	0
265	20240319	145900	79535150	5680	5680	5680	5680	0
266	20240319	145800	79535150	5680	5680	5680	5680	0
267	20240319	145700	79535150	5680	5680	5680	5680	0
268	20240319	145600	79535150	5680	5680	5680	5680	0
269	20240319	145500	79535150	5680	5680	5680	5680	0
270	20240319	145400	79535150	5680	5680	5680	5680	0
271	20240319	145300	79535150	5680	5680	5680	5680	0
272	20240319	145200	79535150	5680	5680	5680	5680	50
273	20240319	145100	79251150	5680	5680	5680	5680	0
274	20240319	145000	79251150	5680	5680	5680	5680	0
275	20240319	144900	79251150	5680	5680	5680	5680	0
276	20240319	144800	79251150	5680	5680	5680	5680	0
277	20240319	144700	79251150	5680	5680	5680	5680	0
278	20240319	144600	79251150	5680	5680	5680	5680	0
279	20240319	144500	79251150	5680	5680	5680	5680	30
280	20240319	144400	79080750	5670	5670	5670	5670	100
281	20240319	144300	78513750	5680	5680	5680	5680	0
282	20240319	144200	78513750	5680	5680	5680	5680	599
283	20240319	144100	75111430	5680	5680	5680	5680	0
284	20240319	144000	75111430	5680	5680	5680	5680	1
285	20240319	143900	75105750	5670	5670	5670	5670	0
286	20240319	143800	75105750	5670	5670	5670	5670	1
287	20240319	143700	75100080	5670	5670	5670	5670	0
288	20240319	143600	75100080	5670	5670	5670	5670	0
289	20240319	143500	75100080	5670	5670	5670	5670	0
290	20240319	143400	75100080	5670	5670	5670	5670	0
291	20240319	143300	75100080	5670	5670	5670	5670	0
292	20240319	143200	75100080	5670	5670	5670	5670	0
293	20240319	143100	75100080	5670	5670	5670	5670	0
294	20240319	143000	75100080	5670	5670	5670	5670	0
295	20240319	142900	75100080	5670	5670	5670	5670	0
296	20240319	142800	75100080	5670	5670	5670	5670	117
297	20240319	142700	74436690	5670	5670	5670	5670	0
298	20240319	142600	74436690	5670	5670	5670	5670	87
299	20240319	142500	73943400	5670	5670	5670	5670	2
300	20240319	142400	73932060	5670	5670	5670	5670	0
301	20240319	142300	73932060	5670	5670	5670	5670	0
302	20240319	142200	73932060	5670	5670	5670	5670	0
303	20240319	142100	73932060	5670	5670	5670	5670	35
304	20240319	142000	73733610	5670	5670	5670	5670	0
305	20240319	141900	73733610	5670	5670	5670	5670	0
306	20240319	141800	73733610	5670	5670	5670	5670	8
307	20240319	141700	73688250	5670	5670	5670	5670	0
308	20240319	141600	73688250	5670	5670	5670	5670	0
309	20240319	141500	73688250	5670	5670	5670	5670	0
310	20240319	141400	73688250	5670	5670	5670	5670	1
311	20240319	141300	73682580	5670	5670	5670	5670	0
312	20240319	141200	73682580	5670	5670	5670	5670	0
313	20240319	141100	73682580	5670	5670	5670	5670	0
314	20240319	141000	73682580	5670	5670	5670	5670	0
315	20240319	140900	73682580	5670	5670	5670	5670	1
316	20240319	140800	73676910	5660	5660	5660	5660	0
317	20240319	140700	73676910	5660	5660	5660	5660	0
318	20240319	140600	73676910	5660	5660	5660	5660	0
319	20240319	140500	73676910	5660	5660	5660	5660	0
320	20240319	140400	73676910	5660	5660	5660	5660	0
321	20240319	140300	73676910	5660	5660	5660	5660	99
322	20240319	140200	73116570	5670	5670	5670	5670	101
323	20240319	140100	72543900	5670	5670	5670	5670	0
324	20240319	140000	72543900	5670	5670	5670	5670	0
325	20240319	135900	72543900	5670	5670	5670	5670	0
326	20240319	135800	72543900	5670	5670	5670	5670	2
327	20240319	135700	72532560	5670	5670	5670	5670	0
328	20240319	135600	72532560	5670	5670	5670	5670	0
329	20240319	135500	72532560	5670	5670	5670	5670	0
330	20240319	135400	72532560	5670	5670	5670	5670	0
331	20240319	135300	72532560	5670	5670	5670	5670	0
332	20240319	135200	72532560	5670	5670	5670	5670	0
333	20240319	135100	72532560	5670	5670	5670	5670	1
334	20240319	135000	72526890	5670	5670	5670	5670	200
335	20240319	134900	71392890	5660	5660	5660	5660	0
336	20240319	134800	71392890	5660	5660	5660	5660	0
337	20240319	134700	71392890	5660	5660	5660	5660	0
338	20240319	134600	71392890	5660	5660	5660	5660	0
339	20240319	134500	71392890	5660	5660	5660	5660	0
340	20240319	134400	71392890	5660	5660	5660	5660	0
341	20240319	134300	71392890	5660	5660	5660	5660	0
342	20240319	134200	71392890	5660	5660	5660	5660	0
343	20240319	134100	71392890	5660	5660	5660	5660	0
344	20240319	134000	71392890	5660	5660	5660	5660	495
345	20240319	133900	68591190	5680	5680	5680	5680	0
346	20240319	133800	68591190	5680	5680	5680	5680	0
347	20240319	133700	68591190	5680	5680	5680	5680	0
348	20240319	133600	68591190	5680	5680	5680	5680	0
349	20240319	133500	68591190	5680	5680	5680	5680	0
350	20240319	133400	68591190	5680	5680	5680	5680	300
351	20240319	133300	66887190	5680	5680	5680	5680	0
352	20240319	133200	66887190	5680	5680	5680	5680	0
353	20240319	133100	66887190	5680	5680	5680	5680	6
354	20240319	133000	66853110	5680	5670	5680	5670	77
355	20240319	132900	66415760	5680	5680	5680	5680	0
356	20240319	132800	66415760	5680	5680	5680	5680	0
357	20240319	132700	66415760	5680	5680	5680	5680	0
358	20240319	132600	66415760	5680	5680	5680	5680	0
359	20240319	132500	66415760	5680	5680	5680	5680	0
360	20240319	132400	66415760	5680	5680	5680	5680	0
361	20240319	132300	66415760	5680	5680	5680	5680	0
362	20240319	132200	66415760	5680	5680	5680	5680	0
363	20240319	132100	66415760	5680	5680	5680	5680	0
364	20240319	132000	66415760	5680	5680	5680	5680	0
365	20240319	131900	66415760	5680	5680	5680	5680	0
366	20240319	131800	66415760	5680	5680	5680	5680	3
367	20240319	131700	66398720	5680	5680	5680	5680	0
368	20240319	131600	66398720	5680	5680	5680	5680	782
369	20240319	131500	61956960	5680	5680	5680	5680	0
370	20240319	131400	61956960	5680	5680	5680	5680	3
371	20240319	131300	61939920	5660	5660	5660	5660	0
372	20240319	131200	61939920	5660	5660	5660	5660	0
373	20240319	131100	61939920	5660	5660	5660	5660	0
374	20240319	131000	61939920	5660	5660	5660	5660	0
375	20240319	130900	61939920	5660	5660	5660	5660	39
376	20240319	130800	61719180	5660	5650	5660	5650	560
377	20240319	130700	58549680	5650	5650	5650	5650	0
378	20240319	130600	58549680	5650	5650	5650	5650	0
379	20240319	130500	58549680	5650	5650	5650	5650	0
380	20240319	130400	58549680	5650	5650	5650	5650	0
381	20240319	130300	58549680	5650	5650	5650	5650	6
382	20240319	130200	58515780	5660	5660	5660	5660	0
383	20240319	130100	58515780	5660	5660	5660	5660	1
384	20240319	130000	58510120	5660	5660	5660	5660	0
385	20240319	125900	58510120	5660	5660	5660	5660	2
386	20240319	125800	58498800	5660	5660	5660	5660	3
387	20240319	125700	58481820	5660	5660	5660	5660	235
388	20240319	125600	57151720	5660	5660	5660	5660	19
389	20240319	125500	57044180	5660	5660	5660	5660	0
390	20240319	125400	57044180	5660	5660	5660	5660	0
391	20240319	125300	57044180	5660	5660	5660	5660	0
392	20240319	125200	57044180	5660	5660	5660	5660	5
393	20240319	125100	57015880	5660	5660	5660	5660	0
394	20240319	125000	57015880	5660	5660	5660	5660	1
395	20240319	124900	57010220	5650	5650	5650	5650	0
396	20240319	124800	57010220	5650	5650	5650	5650	0
397	20240319	124700	57010220	5650	5650	5650	5650	0
398	20240319	124600	57010220	5650	5650	5650	5650	50
399	20240319	124500	56727720	5660	5660	5660	5660	0
400	20240319	124400	56727720	5660	5660	5660	5660	0
401	20240319	124300	56727720	5660	5660	5660	5660	0
402	20240319	124200	56727720	5660	5640	5660	5640	96
403	20240319	124100	56186130	5650	5650	5650	5650	890
404	20240319	124000	51157630	5650	5650	5650	5650	0
405	20240319	123900	51157630	5650	5650	5650	5650	18
406	20240319	123800	51055930	5650	5650	5650	5650	0
407	20240319	123700	51055930	5650	5650	5650	5650	0
408	20240319	123600	51055930	5650	5650	5650	5650	0
409	20240319	123500	51055930	5650	5650	5650	5650	0
410	20240319	123400	51055930	5650	5650	5650	5650	0
411	20240319	123300	51055930	5650	5650	5650	5650	0
412	20240319	123200	51055930	5650	5650	5650	5650	0
413	20240319	123100	51055930	5650	5650	5650	5650	0
414	20240319	123000	51055930	5650	5650	5650	5650	0
415	20240319	122900	51055930	5650	5650	5650	5650	0
416	20240319	122800	51055930	5650	5650	5650	5650	0
417	20240319	122700	51055930	5650	5650	5650	5650	0
418	20240319	122600	51055930	5650	5650	5650	5650	0
419	20240319	122500	51055930	5650	5660	5660	5650	75
420	20240319	122400	50631450	5660	5660	5660	5660	0
421	20240319	122300	50631450	5660	5660	5660	5660	0
422	20240319	122200	50631450	5660	5660	5660	5660	0
423	20240319	122100	50631450	5660	5670	5670	5660	69
424	20240319	122000	50240290	5670	5670	5670	5670	196
425	20240319	121900	49128970	5660	5660	5660	5660	0
426	20240319	121800	49128970	5660	5660	5660	5660	0
427	20240319	121700	49128970	5660	5660	5660	5660	0
428	20240319	121600	49128970	5660	5660	5660	5660	0
429	20240319	121500	49128970	5660	5660	5660	5660	0
430	20240319	121400	49128970	5660	5660	5660	5660	2
431	20240319	121300	49117650	5660	5660	5660	5660	0
432	20240319	121200	49117650	5660	5660	5660	5660	0
433	20240319	121100	49117650	5660	5660	5660	5660	0
434	20240319	121000	49117650	5660	5660	5660	5660	0
435	20240319	120900	49117650	5660	5660	5660	5660	0
436	20240319	120800	49117650	5660	5660	5660	5660	0
437	20240319	120700	49117650	5660	5660	5660	5660	0
438	20240319	120600	49117650	5660	5660	5660	5660	0
439	20240319	120500	49117650	5660	5660	5660	5660	206
440	20240319	120400	47951690	5670	5670	5670	5670	65
441	20240319	120300	47583140	5670	5670	5670	5670	0
442	20240319	120200	47583140	5670	5670	5670	5670	0
443	20240319	120100	47583140	5670	5670	5670	5670	0
444	20240319	120000	47583140	5670	5670	5670	5670	0
445	20240319	115900	47583140	5670	5670	5670	5670	0
446	20240319	115800	47583140	5670	5670	5670	5670	0
447	20240319	115700	47583140	5670	5670	5670	5670	51
448	20240319	115600	47293970	5670	5670	5670	5670	20
449	20240319	115500	47180570	5670	5670	5670	5670	1
450	20240319	115400	47174900	5670	5670	5670	5670	160
451	20240319	115300	46267700	5690	5690	5690	5690	0
452	20240319	115200	46267700	5690	5690	5690	5690	0
453	20240319	115100	46267700	5690	5690	5690	5690	0
454	20240319	115000	46267700	5690	5690	5690	5690	0
455	20240319	114900	46267700	5690	5690	5690	5690	0
456	20240319	114800	46267700	5690	5690	5690	5690	0
457	20240319	114700	46267700	5690	5690	5690	5690	0
458	20240319	114600	46267700	5690	5690	5690	5690	0
459	20240319	114500	46267700	5690	5690	5690	5690	0
460	20240319	114400	46267700	5690	5690	5690	5690	0
461	20240319	114300	46267700	5690	5690	5690	5690	0
462	20240319	114200	46267700	5690	5690	5690	5690	249
463	20240319	114100	44850890	5690	5690	5690	5690	0
464	20240319	114000	44850890	5690	5690	5690	5690	0
465	20240319	113900	44850890	5690	5690	5690	5690	0
466	20240319	113800	44850890	5690	5690	5690	5690	0
467	20240319	113700	44850890	5690	5690	5690	5690	0
468	20240319	113600	44850890	5690	5690	5690	5690	0
469	20240319	113500	44850890	5690	5690	5690	5690	0
470	20240319	113400	44850890	5690	5690	5690	5690	0
471	20240319	113300	44850890	5690	5690	5690	5690	0
472	20240319	113200	44850890	5690	5690	5690	5690	0
473	20240319	113100	44850890	5690	5690	5690	5690	0
474	20240319	113000	44850890	5690	5690	5690	5690	1
475	20240319	112900	44845200	5670	5670	5670	5670	1
476	20240319	112800	44839530	5670	5670	5670	5670	2
477	20240319	112700	44828190	5680	5680	5680	5680	0
478	20240319	112600	44828190	5680	5680	5680	5680	0
479	20240319	112500	44828190	5680	5680	5680	5680	99
480	20240319	112400	44265870	5680	5680	5680	5680	0
481	20240319	112300	44265870	5680	5680	5680	5680	6
482	20240319	112200	44231790	5680	5680	5680	5680	6
483	20240319	112100	44197710	5680	5680	5680	5680	177
484	20240319	112000	43192350	5680	5680	5680	5680	0
485	20240319	111900	43192350	5680	5680	5680	5680	0
486	20240319	111800	43192350	5680	5680	5680	5680	0
487	20240319	111700	43192350	5680	5680	5680	5680	0
488	20240319	111600	43192350	5680	5680	5680	5680	1
489	20240319	111500	43186670	5680	5680	5680	5680	0
490	20240319	111400	43186670	5680	5680	5680	5680	0
491	20240319	111300	43186670	5680	5680	5680	5680	0
492	20240319	111200	43186670	5680	5680	5680	5680	0
493	20240319	111100	43186670	5680	5680	5680	5680	4
494	20240319	111000	43163950	5680	5680	5680	5680	0
495	20240319	110900	43163950	5680	5680	5680	5680	0
496	20240319	110800	43163950	5680	5680	5680	5680	0
497	20240319	110700	43163950	5680	5680	5680	5680	0
498	20240319	110600	43163950	5680	5680	5680	5680	0
499	20240319	110500	43163950	5680	5680	5680	5680	0
500	20240319	110400	43163950	5680	5680	5680	5680	0
501	20240319	110300	43163950	5680	5680	5680	5680	0
502	20240319	110200	43163950	5680	5680	5680	5680	0
503	20240319	110100	43163950	5680	5680	5680	5680	0
504	20240319	110000	43163950	5680	5680	5680	5680	18
505	20240319	105900	43061710	5680	5680	5680	5680	300
506	20240319	105800	41357710	5670	5670	5670	5670	0
507	20240319	105700	41357710	5670	5670	5670	5670	0
508	20240319	105600	41357710	5670	5670	5670	5670	0
509	20240319	105500	41357710	5670	5670	5670	5670	0
510	20240319	105400	41357710	5670	5670	5670	5670	0
511	20240319	105300	41357710	5670	5670	5670	5670	0
512	20240319	105200	41357710	5670	5670	5670	5670	3
513	20240319	105100	41340700	5670	5670	5670	5670	3
514	20240319	105000	41323690	5670	5670	5670	5670	103
515	20240319	104900	40739680	5670	5670	5670	5670	0
516	20240319	104800	40739680	5670	5670	5670	5670	0
517	20240319	104700	40739680	5670	5670	5670	5670	0
518	20240319	104600	40739680	5670	5670	5670	5670	0
519	20240319	104500	40739680	5670	5670	5670	5670	0
520	20240319	104400	40739680	5670	5670	5670	5670	0
521	20240319	104300	40739680	5670	5670	5670	5670	0
522	20240319	104200	40739680	5670	5670	5670	5670	3
523	20240319	104100	40722670	5670	5670	5670	5670	3
524	20240319	104000	40705660	5670	5670	5670	5670	103
525	20240319	103900	40121650	5670	5670	5670	5670	0
526	20240319	103800	40121650	5670	5670	5670	5670	0
527	20240319	103700	40121650	5670	5670	5670	5670	0
528	20240319	103600	40121650	5670	5670	5670	5670	0
529	20240319	103500	40121650	5670	5670	5670	5670	4
530	20240319	103400	40098970	5670	5670	5670	5670	4
531	20240319	103300	40076290	5670	5670	5670	5670	115
532	20240319	103200	39424240	5680	5680	5680	5680	0
533	20240319	103100	39424240	5680	5680	5680	5680	0
534	20240319	103000	39424240	5680	5680	5680	5680	2
535	20240319	102900	39412880	5670	5670	5670	5670	0
536	20240319	102800	39412880	5670	5670	5670	5670	0
537	20240319	102700	39412880	5670	5670	5670	5670	16
538	20240319	102600	39322160	5680	5680	5680	5680	0
539	20240319	102500	39322160	5680	5680	5680	5680	0
540	20240319	102400	39322160	5680	5680	5680	5680	0
541	20240319	102300	39322160	5680	5680	5680	5680	0
542	20240319	102200	39322160	5680	5680	5680	5680	1207
543	20240319	102100	32466400	5700	5700	5700	5700	0
544	20240319	102000	32466400	5700	5700	5700	5700	0
545	20240319	101900	32466400	5700	5700	5700	5700	0
546	20240319	101800	32466400	5700	5700	5700	5700	0
547	20240319	101700	32466400	5700	5700	5700	5700	0
548	20240319	101600	32466400	5700	5700	5700	5700	0
549	20240319	101500	32466400	5700	5700	5700	5700	0
550	20240319	101400	32466400	5700	5700	5700	5700	50
551	20240319	101300	32181400	5700	5700	5700	5700	191
552	20240319	101200	31092700	5690	5690	5690	5690	0
553	20240319	101100	31092700	5690	5690	5690	5690	0
554	20240319	101000	31092700	5690	5690	5690	5690	9
555	20240319	100900	31041490	5680	5680	5680	5680	0
556	20240319	100800	31041490	5680	5680	5680	5680	266
557	20240319	100700	29530610	5680	5680	5680	5680	0
558	20240319	100600	29530610	5680	5680	5680	5680	0
559	20240319	100500	29530610	5680	5680	5680	5680	0
560	20240319	100400	29530610	5680	5680	5680	5680	0
561	20240319	100300	29530610	5680	5680	5680	5680	0
562	20240319	100200	29530610	5680	5680	5680	5680	0
563	20240319	100100	29530610	5680	5680	5680	5680	0
564	20240319	100000	29530610	5680	5680	5680	5680	0
565	20240319	095900	29530610	5680	5690	5720	5680	233
566	20240319	095800	28199870	5690	5690	5690	5690	0
567	20240319	095700	28199870	5690	5690	5690	5690	0
568	20240319	095600	28199870	5690	5690	5690	5690	0
569	20240319	095500	28199870	5690	5690	5690	5690	0
570	20240319	095400	28199870	5690	5690	5690	5690	0
571	20240319	095300	28199870	5690	5690	5690	5690	1
572	20240319	095200	28194180	5690	5690	5690	5690	3
573	20240319	095100	28177110	5670	5670	5670	5670	0
574	20240319	095000	28177110	5670	5670	5670	5670	0
575	20240319	094900	28177110	5670	5670	5670	5670	10
576	20240319	094800	28120410	5670	5670	5670	5670	3
577	20240319	094700	28103400	5670	5670	5670	5670	300
578	20240319	094600	26402400	5670	5660	5670	5650	373
579	20240319	094500	24289540	5650	5650	5650	5650	0
580	20240319	094400	24289540	5650	5650	5650	5650	1
581	20240319	094300	24283890	5650	5650	5650	5650	0
582	20240319	094200	24283890	5650	5650	5650	5650	0
583	20240319	094100	24283890	5650	5650	5650	5650	0
584	20240319	094000	24283890	5650	5650	5650	5650	115
585	20240319	093900	23634140	5650	5650	5650	5650	4
586	20240319	093800	23611540	5650	5650	5650	5650	1
587	20240319	093700	23605890	5650	5640	5650	5640	10
588	20240319	093600	23549480	5640	5640	5640	5640	1
589	20240319	093500	23543840	5650	5650	5650	5650	0
590	20240319	093400	23543840	5650	5640	5650	5640	16
591	20240319	093300	23453520	5640	5650	5650	5640	18
592	20240319	093200	23351870	5650	5650	5650	5650	0
593	20240319	093100	23351870	5650	5650	5650	5650	10
594	20240319	093000	23295370	5660	5660	5660	5650	364
595	20240319	092900	21238740	5650	5660	5660	5650	123
596	20240319	092800	20542960	5660	5660	5660	5660	160
597	20240319	092700	19637360	5660	5660	5660	5660	2
598	20240319	092600	19626040	5650	5650	5650	5650	0
599	20240319	092500	19626040	5650	5660	5660	5650	362
600	20240319	092400	17579670	5670	5660	5670	5660	695
601	20240319	092300	13645670	5660	5660	5660	5660	0
602	20240319	092200	13645670	5660	5670	5670	5660	61
603	20240319	092100	13300230	5670	5670	5670	5670	1
604	20240319	092000	13294560	5670	5660	5670	5660	13
605	20240319	091900	13220860	5670	5670	5670	5670	102
606	20240319	091800	12642520	5670	5670	5670	5670	0
607	20240319	091700	12642520	5670	5700	5700	5670	924
608	20240319	091600	7394960	5700	5700	5700	5700	0
609	20240319	091500	7394960	5700	5690	5700	5690	2
610	20240319	091400	7383570	5720	5720	5720	5720	0
611	20240319	091300	7383570	5720	5720	5720	5720	57
612	20240319	091200	7057530	5690	5690	5690	5690	0
613	20240319	091100	7057530	5690	5710	5710	5690	179
614	20240319	091000	6037590	5710	5710	5710	5710	2
615	20240319	090900	6026170	5710	5710	5710	5710	0
616	20240319	090800	6026170	5710	5710	5710	5710	1
617	20240319	090700	6020460	5700	5700	5700	5700	0
618	20240319	090600	6020460	5700	5700	5700	5700	0
619	20240319	090500	6020460	5700	5700	5700	5700	0
620	20240319	090400	6020460	5700	5700	5700	5700	0
621	20240319	090300	6020460	5700	5700	5700	5700	0
622	20240319	090200	6020460	5700	5710	5710	5700	600
623	20240319	090100	2600340	5700	5700	5700	5700	0
624	20240319	090000	2600340	5700	5720	5720	5700	456