KissMeData/002920/min/candle-20240328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240328	183700	31985570	2810	2810	2810	2810	9
3	20240328	183600	31985570	2810	2810	2810	2810	0
4	20240328	183500	31985570	2810	2810	2810	2810	0
5	20240328	183400	31985570	2810	2810	2810	2810	0
6	20240328	183300	31985570	2810	2810	2810	2810	0
7	20240328	183200	31985570	2810	2810	2810	2810	0
8	20240328	183100	31985570	2810	2810	2810	2810	0
9	20240328	183000	31985570	2810	2810	2810	2810	0
10	20240328	182900	31985570	2810	2810	2810	2810	0
11	20240328	182800	31985570	2810	2810	2810	2810	0
12	20240328	182700	31985570	2810	2810	2810	2810	0
13	20240328	182600	31985570	2810	2810	2810	2810	0
14	20240328	182500	31985570	2810	2810	2810	2810	0
15	20240328	182400	31985570	2810	2810	2810	2810	0
16	20240328	182300	31985570	2810	2810	2810	2810	0
17	20240328	182200	31985570	2810	2810	2810	2810	0
18	20240328	182100	31985570	2810	2810	2810	2810	0
19	20240328	182000	31985570	2810	2810	2810	2810	0
20	20240328	181900	31985570	2810	2810	2810	2810	0
21	20240328	181800	31985570	2810	2810	2810	2810	0
22	20240328	181700	31985570	2810	2810	2810	2810	0
23	20240328	181600	31985570	2810	2810	2810	2810	0
24	20240328	181500	31985570	2810	2810	2810	2810	0
25	20240328	181400	31985570	2810	2810	2810	2810	0
26	20240328	181300	31985570	2810	2810	2810	2810	0
27	20240328	181200	31985570	2810	2810	2810	2810	0
28	20240328	181100	31985570	2810	2810	2810	2810	0
29	20240328	181000	31985570	2810	2810	2810	2810	0
30	20240328	180900	31985570	2810	2810	2810	2810	0
31	20240328	180800	31985570	2810	2810	2810	2810	0
32	20240328	180700	31985570	2810	2810	2810	2810	9
33	20240328	180600	31985570	2810	2810	2810	2810	0
34	20240328	180500	31985570	2810	2810	2810	2810	0
35	20240328	180400	31985570	2810	2810	2810	2810	0
36	20240328	180300	31985570	2810	2810	2810	2810	0
37	20240328	180200	31985570	2810	2810	2810	2810	0
38	20240328	180100	31985570	2810	2810	2810	2810	0
39	20240328	180000	31985570	2810	2810	2810	2810	0
40	20240328	175900	31985570	2810	2810	2810	2810	0
41	20240328	175800	31985570	2810	2810	2810	2810	0
42	20240328	175700	31985570	2810	2810	2810	2810	0
43	20240328	175600	31985570	2810	2810	2810	2810	0
44	20240328	175500	31985570	2810	2810	2810	2810	0
45	20240328	175400	31985570	2810	2810	2810	2810	0
46	20240328	175300	31985570	2810	2810	2810	2810	0
47	20240328	175200	31985570	2810	2810	2810	2810	0
48	20240328	175100	31985570	2810	2810	2810	2810	0
49	20240328	175000	31985570	2810	2810	2810	2810	0
50	20240328	174900	31985570	2810	2810	2810	2810	0
51	20240328	174800	31985570	2810	2810	2810	2810	0
52	20240328	174700	31985570	2810	2810	2810	2810	0
53	20240328	174600	31985570	2810	2810	2810	2810	0
54	20240328	174500	31985570	2810	2810	2810	2810	0
55	20240328	174400	31985570	2810	2810	2810	2810	0
56	20240328	174300	31985570	2810	2810	2810	2810	0
57	20240328	174200	31985570	2810	2810	2810	2810	0
58	20240328	174100	31985570	2810	2810	2810	2810	0
59	20240328	174000	31985570	2810	2810	2810	2810	0
60	20240328	173900	31985570	2810	2810	2810	2810	0
61	20240328	173800	31985570	2810	2810	2810	2810	0
62	20240328	173700	31985570	2810	2810	2810	2810	9
63	20240328	173600	31985570	2810	2810	2810	2810	0
64	20240328	173500	31985570	2810	2810	2810	2810	0
65	20240328	173400	31985570	2810	2810	2810	2810	0
66	20240328	173300	31985570	2810	2810	2810	2810	0
67	20240328	173200	31985570	2810	2810	2810	2810	0
68	20240328	173100	31985570	2810	2810	2810	2810	0
69	20240328	173000	31985570	2810	2810	2810	2810	0
70	20240328	172900	31985570	2810	2810	2810	2810	0
71	20240328	172800	31985570	2810	2810	2810	2810	0
72	20240328	172700	31985570	2810	2810	2810	2810	0
73	20240328	172600	31985570	2810	2810	2810	2810	0
74	20240328	172500	31985570	2810	2810	2810	2810	0
75	20240328	172400	31985570	2810	2810	2810	2810	0
76	20240328	172300	31985570	2810	2810	2810	2810	0
77	20240328	172200	31985570	2810	2810	2810	2810	0
78	20240328	172100	31985570	2810	2810	2810	2810	0
79	20240328	172000	31985570	2810	2810	2810	2810	0
80	20240328	171900	31985570	2810	2810	2810	2810	0
81	20240328	171800	31985570	2810	2810	2810	2810	0
82	20240328	171700	31985570	2810	2810	2810	2810	0
83	20240328	171600	31985570	2810	2810	2810	2810	0
84	20240328	171500	31985570	2810	2810	2810	2810	0
85	20240328	171400	31985570	2810	2810	2810	2810	0
86	20240328	171300	31985570	2810	2810	2810	2810	0
87	20240328	171200	31985570	2810	2810	2810	2810	0
88	20240328	171100	31985570	2810	2810	2810	2810	0
89	20240328	171000	31985570	2810	2810	2810	2810	0
90	20240328	170900	31985570	2810	2810	2810	2810	0
91	20240328	170800	31985570	2810	2810	2810	2810	0
92	20240328	170700	31985570	2810	2810	2810	2810	9
93	20240328	170600	31985570	2810	2810	2810	2810	0
94	20240328	170500	31985570	2810	2810	2810	2810	0
95	20240328	170400	31985570	2810	2810	2810	2810	0
96	20240328	170300	31985570	2810	2810	2810	2810	0
97	20240328	170200	31985570	2810	2810	2810	2810	0
98	20240328	170100	31985570	2810	2810	2810	2810	0
99	20240328	170000	31985570	2810	2810	2810	2810	0
100	20240328	165900	31985570	2810	2810	2810	2810	0
101	20240328	165800	31985570	2810	2810	2810	2810	0
102	20240328	165700	31985570	2810	2810	2810	2810	0
103	20240328	165600	31985570	2810	2810	2810	2810	0
104	20240328	165500	31985570	2810	2810	2810	2810	0
105	20240328	165400	31985570	2810	2810	2810	2810	0
106	20240328	165300	31985570	2810	2810	2810	2810	0
107	20240328	165200	31985570	2810	2810	2810	2810	0
108	20240328	165100	31985570	2810	2810	2810	2810	0
109	20240328	165000	31985570	2810	2810	2810	2810	0
110	20240328	164900	31985570	2810	2810	2810	2810	0
111	20240328	164800	31985570	2810	2810	2810	2810	0
112	20240328	164700	31985570	2810	2810	2810	2810	0
113	20240328	164600	31985570	2810	2810	2810	2810	0
114	20240328	164500	31985570	2810	2810	2810	2810	0
115	20240328	164400	31985570	2810	2810	2810	2810	0
116	20240328	164300	31985570	2810	2810	2810	2810	0
117	20240328	164200	31985570	2810	2810	2810	2810	0
118	20240328	164100	31985570	2810	2810	2810	2810	0
119	20240328	164000	31985570	2810	2810	2810	2810	0
120	20240328	163900	31985570	2810	2810	2810	2810	0
121	20240328	163800	31985570	2810	2810	2810	2810	0
122	20240328	163700	31985570	2810	2810	2810	2810	9
123	20240328	163600	31985570	2810	2810	2810	2810	0
124	20240328	163500	31985570	2810	2810	2810	2810	0
125	20240328	163400	31985570	2810	2810	2810	2810	0
126	20240328	163300	31985570	2810	2810	2810	2810	0
127	20240328	163200	31985570	2810	2810	2810	2810	0
128	20240328	163100	31985570	2810	2810	2810	2810	0
129	20240328	163000	31985570	2810	2810	2810	2810	0
130	20240328	162900	31985570	2810	2810	2810	2810	0
131	20240328	162800	31985570	2810	2810	2810	2810	0
132	20240328	162700	31985570	2810	2810	2810	2810	0
133	20240328	162600	31985570	2810	2810	2810	2810	0
134	20240328	162500	31985570	2810	2810	2810	2810	0
135	20240328	162400	31985570	2810	2810	2810	2810	0
136	20240328	162300	31985570	2810	2810	2810	2810	0
137	20240328	162200	31985570	2810	2810	2810	2810	0
138	20240328	162100	31985570	2810	2810	2810	2810	0
139	20240328	162000	31985570	2810	2810	2810	2810	0
140	20240328	161900	31985570	2810	2810	2810	2810	0
141	20240328	161800	31985570	2810	2810	2810	2810	0
142	20240328	161700	31985570	2810	2810	2810	2810	0
143	20240328	161600	31985570	2810	2810	2810	2810	0
144	20240328	161500	31985570	2810	2810	2810	2810	0
145	20240328	161400	31985570	2810	2810	2810	2810	0
146	20240328	161300	31985570	2810	2810	2810	2810	0
147	20240328	161200	31985570	2810	2810	2810	2810	0
148	20240328	161100	31985570	2810	2810	2810	2810	0
149	20240328	161000	31985570	2810	2810	2810	2810	0
150	20240328	160900	31985570	2810	2810	2810	2810	0
151	20240328	160800	31985570	2810	2810	2810	2810	0
152	20240328	160700	31985570	2810	2810	2810	2810	9
153	20240328	160600	31985570	2810	2810	2810	2810	0
154	20240328	160500	31985570	2810	2810	2810	2810	0
155	20240328	160400	31985570	2810	2810	2810	2810	0
156	20240328	160300	31985570	2810	2810	2810	2810	0
157	20240328	160200	31985570	2810	2810	2810	2810	0
158	20240328	160100	31985570	2810	2810	2810	2810	0
159	20240328	160000	31985570	2810	2810	2810	2810	0
160	20240328	155900	31985570	2810	2810	2810	2810	0
161	20240328	155800	31985570	2810	2810	2810	2810	0
162	20240328	155700	31985570	2810	2810	2810	2810	0
163	20240328	155600	31985570	2810	2810	2810	2810	0
164	20240328	155500	31985570	2810	2810	2810	2810	0
165	20240328	155400	31985570	2810	2810	2810	2810	0
166	20240328	155300	31985570	2810	2810	2810	2810	0
167	20240328	155200	31985570	2810	2810	2810	2810	0
168	20240328	155100	31985570	2810	2810	2810	2810	0
169	20240328	155000	31985570	2810	2810	2810	2810	0
170	20240328	154900	31985570	2810	2810	2810	2810	0
171	20240328	154800	31985570	2810	2810	2810	2810	0
172	20240328	154700	31985570	2810	2810	2810	2810	0
173	20240328	154600	31985570	2810	2810	2810	2810	0
174	20240328	154500	31985570	2810	2810	2810	2810	0
175	20240328	154400	31985570	2810	2810	2810	2810	0
176	20240328	154300	31985570	2810	2810	2810	2810	0
177	20240328	154200	31985570	2810	2810	2810	2810	0
178	20240328	154100	31985570	2810	2810	2810	2810	0
179	20240328	154000	31985570	2810	2810	2810	2810	0
180	20240328	153900	31985570	2810	2810	2810	2810	0
181	20240328	153800	31985570	2810	2810	2810	2810	0
182	20240328	153700	31985570	2810	2810	2810	2810	9
183	20240328	153600	31985570	2810	2810	2810	2810	0
184	20240328	153500	31985570	2810	2810	2810	2810	0
185	20240328	153400	31985570	2810	2810	2810	2810	0
186	20240328	153300	31985570	2810	2810	2810	2810	0
187	20240328	153200	31985570	2810	2810	2810	2810	0
188	20240328	153100	31985570	2810	2810	2810	2810	0
189	20240328	153000	31985570	2810	2810	2810	2810	9
190	20240328	152900	31960280	2810	2810	2810	2810	0
191	20240328	152800	31960280	2810	2810	2810	2810	0
192	20240328	152700	31960280	2810	2810	2810	2810	0
193	20240328	152600	31960280	2810	2810	2810	2810	0
194	20240328	152500	31960280	2810	2810	2810	2810	0
195	20240328	152400	31960280	2810	2810	2810	2810	0
196	20240328	152300	31960280	2810	2810	2810	2810	0
197	20240328	152200	31960280	2810	2810	2810	2810	0
198	20240328	152100	31960280	2810	2810	2810	2810	0
199	20240328	152000	31960280	2810	2810	2810	2810	0
200	20240328	151900	31960280	2810	2810	2810	2810	30
201	20240328	151800	31875980	2810	2810	2810	2810	0
202	20240328	151700	31875980	2810	2810	2810	2810	0
203	20240328	151600	31875980	2810	2805	2810	2800	107
204	20240328	151500	31576000	2810	2810	2810	2810	0
205	20240328	151400	31576000	2810	2810	2810	2810	0
206	20240328	151300	31576000	2810	2810	2810	2810	0
207	20240328	151200	31576000	2810	2810	2810	2810	0
208	20240328	151100	31576000	2810	2810	2810	2810	0
209	20240328	151000	31576000	2810	2810	2810	2810	0
210	20240328	150900	31576000	2810	2810	2810	2810	0
211	20240328	150800	31576000	2810	2810	2810	2810	0
212	20240328	150700	31576000	2810	2810	2810	2810	0
213	20240328	150600	31576000	2810	2810	2810	2810	0
214	20240328	150500	31576000	2810	2810	2810	2810	0
215	20240328	150400	31576000	2810	2810	2810	2810	0
216	20240328	150300	31576000	2810	2810	2810	2810	0
217	20240328	150200	31576000	2810	2810	2810	2810	0
218	20240328	150100	31576000	2810	2810	2810	2810	0
219	20240328	150000	31576000	2810	2810	2810	2810	0
220	20240328	145900	31576000	2810	2810	2810	2810	0
221	20240328	145800	31576000	2810	2810	2810	2810	0
222	20240328	145700	31576000	2810	2810	2810	2810	0
223	20240328	145600	31576000	2810	2810	2810	2810	0
224	20240328	145500	31576000	2810	2810	2810	2810	0
225	20240328	145400	31576000	2810	2810	2810	2810	0
226	20240328	145300	31576000	2810	2810	2810	2810	0
227	20240328	145200	31576000	2810	2810	2810	2810	0
228	20240328	145100	31576000	2810	2810	2810	2810	0
229	20240328	145000	31576000	2810	2810	2810	2810	0
230	20240328	144900	31576000	2810	2810	2810	2810	0
231	20240328	144800	31576000	2810	2810	2810	2810	0
232	20240328	144700	31576000	2810	2810	2810	2810	0
233	20240328	144600	31576000	2810	2810	2810	2810	0
234	20240328	144500	31576000	2810	2810	2810	2810	0
235	20240328	144400	31576000	2810	2810	2810	2810	0
236	20240328	144300	31576000	2810	2810	2810	2810	0
237	20240328	144200	31576000	2810	2810	2810	2810	0
238	20240328	144100	31576000	2810	2810	2810	2810	0
239	20240328	144000	31576000	2810	2810	2810	2810	0
240	20240328	143900	31576000	2810	2805	2810	2805	5
241	20240328	143800	31561970	2810	2810	2810	2810	2
242	20240328	143700	31556350	2810	2810	2810	2810	0
243	20240328	143600	31556350	2810	2810	2810	2810	0
244	20240328	143500	31556350	2810	2810	2810	2810	0
245	20240328	143400	31556350	2810	2810	2810	2810	0
246	20240328	143300	31556350	2810	2810	2810	2810	0
247	20240328	143200	31556350	2810	2810	2810	2810	0
248	20240328	143100	31556350	2810	2810	2810	2810	0
249	20240328	143000	31556350	2810	2810	2810	2810	1
250	20240328	142900	31553540	2810	2810	2810	2810	0
251	20240328	142800	31553540	2810	2810	2810	2810	0
252	20240328	142700	31553540	2810	2810	2810	2810	0
253	20240328	142600	31553540	2810	2810	2810	2810	0
254	20240328	142500	31553540	2810	2810	2810	2810	8
255	20240328	142400	31531060	2810	2810	2810	2810	0
256	20240328	142300	31531060	2810	2810	2810	2810	0
257	20240328	142200	31531060	2810	2810	2810	2810	0
258	20240328	142100	31531060	2810	2810	2810	2810	0
259	20240328	142000	31531060	2810	2810	2810	2810	0
260	20240328	141900	31531060	2810	2810	2810	2810	0
261	20240328	141800	31531060	2810	2805	2810	2805	2
262	20240328	141700	31525445	2810	2810	2810	2810	0
263	20240328	141600	31525445	2810	2810	2810	2810	0
264	20240328	141500	31525445	2810	2810	2810	2810	0
265	20240328	141400	31525445	2810	2810	2810	2810	0
266	20240328	141300	31525445	2810	2810	2810	2810	0
267	20240328	141200	31525445	2810	2810	2810	2810	0
268	20240328	141100	31525445	2810	2810	2810	2810	0
269	20240328	141000	31525445	2810	2810	2810	2810	0
270	20240328	140900	31525445	2810	2810	2810	2810	0
271	20240328	140800	31525445	2810	2810	2810	2810	0
272	20240328	140700	31525445	2810	2810	2810	2810	0
273	20240328	140600	31525445	2810	2810	2810	2810	0
274	20240328	140500	31525445	2810	2810	2810	2810	0
275	20240328	140400	31525445	2810	2810	2810	2810	0
276	20240328	140300	31525445	2810	2810	2810	2810	0
277	20240328	140200	31525445	2810	2810	2810	2810	1
278	20240328	140100	31522635	2805	2805	2805	2805	19
279	20240328	140000	31469340	2805	2805	2805	2805	1
280	20240328	135900	31466535	2810	2810	2810	2810	0
281	20240328	135800	31466535	2810	2810	2810	2810	0
282	20240328	135700	31466535	2810	2810	2810	2810	0
283	20240328	135600	31466535	2810	2810	2810	2810	0
284	20240328	135500	31466535	2810	2810	2810	2810	0
285	20240328	135400	31466535	2810	2810	2810	2810	0
286	20240328	135300	31466535	2810	2810	2810	2810	0
287	20240328	135200	31466535	2810	2810	2810	2810	0
288	20240328	135100	31466535	2810	2810	2810	2810	0
289	20240328	135000	31466535	2810	2810	2810	2810	0
290	20240328	134900	31466535	2810	2810	2810	2810	0
291	20240328	134800	31466535	2810	2810	2810	2810	0
292	20240328	134700	31466535	2810	2810	2810	2810	1
293	20240328	134600	31463725	2805	2805	2805	2805	12
294	20240328	134500	31430065	2805	2805	2805	2805	1
295	20240328	134400	31427260	2810	2810	2810	2810	0
296	20240328	134300	31427260	2810	2810	2810	2810	0
297	20240328	134200	31427260	2810	2810	2810	2810	0
298	20240328	134100	31427260	2810	2810	2810	2810	0
299	20240328	134000	31427260	2810	2810	2810	2810	0
300	20240328	133900	31427260	2810	2810	2810	2810	0
301	20240328	133800	31427260	2810	2810	2810	2810	0
302	20240328	133700	31427260	2810	2810	2810	2810	0
303	20240328	133600	31427260	2810	2810	2810	2810	0
304	20240328	133500	31427260	2810	2810	2810	2810	0
305	20240328	133400	31427260	2810	2810	2810	2810	0
306	20240328	133300	31427260	2810	2810	2810	2810	0
307	20240328	133200	31427260	2810	2810	2810	2810	0
308	20240328	133100	31427260	2810	2810	2810	2810	0
309	20240328	133000	31427260	2810	2805	2810	2805	2
310	20240328	132900	31421645	2810	2810	2810	2810	0
311	20240328	132800	31421645	2810	2810	2810	2810	0
312	20240328	132700	31421645	2810	2810	2810	2810	0
313	20240328	132600	31421645	2810	2810	2810	2810	0
314	20240328	132500	31421645	2810	2810	2810	2810	0
315	20240328	132400	31421645	2810	2810	2810	2810	0
316	20240328	132300	31421645	2810	2810	2810	2810	0
317	20240328	132200	31421645	2810	2810	2810	2810	0
318	20240328	132100	31421645	2810	2810	2810	2810	0
319	20240328	132000	31421645	2810	2810	2810	2810	0
320	20240328	131900	31421645	2810	2810	2810	2810	0
321	20240328	131800	31421645	2810	2810	2810	2810	0
322	20240328	131700	31421645	2810	2810	2810	2810	0
323	20240328	131600	31421645	2810	2810	2810	2810	0
324	20240328	131500	31421645	2810	2810	2810	2810	0
325	20240328	131400	31421645	2810	2810	2810	2810	0
326	20240328	131300	31421645	2810	2810	2810	2810	0
327	20240328	131200	31421645	2810	2810	2810	2810	0
328	20240328	131100	31421645	2810	2810	2810	2810	0
329	20240328	131000	31421645	2810	2810	2810	2810	0
330	20240328	130900	31421645	2810	2810	2810	2810	0
331	20240328	130800	31421645	2810	2810	2810	2810	0
332	20240328	130700	31421645	2810	2810	2810	2810	0
333	20240328	130600	31421645	2810	2810	2810	2810	0
334	20240328	130500	31421645	2810	2810	2810	2810	0
335	20240328	130400	31421645	2810	2805	2810	2805	2
336	20240328	130300	31416030	2810	2810	2810	2810	0
337	20240328	130200	31416030	2810	2810	2810	2810	0
338	20240328	130100	31416030	2810	2810	2810	2810	0
339	20240328	130000	31416030	2810	2805	2810	2805	5
340	20240328	125900	31401985	2810	2810	2810	2810	0
341	20240328	125800	31401985	2810	2805	2810	2805	3
342	20240328	125700	31393565	2800	2800	2800	2800	98
343	20240328	125600	31119165	2805	2805	2805	2805	2
344	20240328	125500	31113555	2810	2810	2810	2810	0
345	20240328	125400	31113555	2810	2810	2810	2810	0
346	20240328	125300	31113555	2810	2810	2810	2810	0
347	20240328	125200	31113555	2810	2810	2810	2810	0
348	20240328	125100	31113555	2810	2810	2810	2810	0
349	20240328	125000	31113555	2810	2810	2810	2810	0
350	20240328	124900	31113555	2810	2810	2810	2810	0
351	20240328	124800	31113555	2810	2810	2810	2810	0
352	20240328	124700	31113555	2810	2810	2810	2810	0
353	20240328	124600	31113555	2810	2810	2810	2810	0
354	20240328	124500	31113555	2810	2810	2810	2810	0
355	20240328	124400	31113555	2810	2810	2810	2810	0
356	20240328	124300	31113555	2810	2810	2810	2810	0
357	20240328	124200	31113555	2810	2810	2810	2810	0
358	20240328	124100	31113555	2810	2810	2810	2810	10
359	20240328	124000	31085455	2810	2810	2810	2810	0
360	20240328	123900	31085455	2810	2810	2810	2810	0
361	20240328	123800	31085455	2810	2810	2810	2810	0
362	20240328	123700	31085455	2810	2810	2810	2810	0
363	20240328	123600	31085455	2810	2810	2810	2810	0
364	20240328	123500	31085455	2810	2810	2810	2810	0
365	20240328	123400	31085455	2810	2810	2810	2810	0
366	20240328	123300	31085455	2810	2810	2810	2810	0
367	20240328	123200	31085455	2810	2810	2810	2810	0
368	20240328	123100	31085455	2810	2810	2810	2810	0
369	20240328	123000	31085455	2810	2810	2810	2810	10
370	20240328	122900	31057355	2810	2800	2810	2800	297
371	20240328	122800	30225740	2805	2805	2805	2805	0
372	20240328	122700	30225740	2805	2805	2805	2805	0
373	20240328	122600	30225740	2805	2805	2805	2805	0
374	20240328	122500	30225740	2805	2805	2805	2805	0
375	20240328	122400	30225740	2805	2805	2805	2805	0
376	20240328	122300	30225740	2805	2805	2805	2805	0
377	20240328	122200	30225740	2805	2805	2805	2805	0
378	20240328	122100	30225740	2805	2800	2805	2800	169
379	20240328	122000	29752535	2805	2805	2805	2805	0
380	20240328	121900	29752535	2805	2805	2805	2805	0
381	20240328	121800	29752535	2805	2805	2805	2805	0
382	20240328	121700	29752535	2805	2805	2805	2805	0
383	20240328	121600	29752535	2805	2805	2805	2805	0
384	20240328	121500	29752535	2805	2805	2805	2805	0
385	20240328	121400	29752535	2805	2805	2805	2805	0
386	20240328	121300	29752535	2805	2805	2805	2805	0
387	20240328	121200	29752535	2805	2805	2805	2805	1
388	20240328	121100	29749730	2800	2800	2800	2800	70
389	20240328	121000	29553730	2805	2805	2805	2805	0
390	20240328	120900	29553730	2805	2805	2805	2805	0
391	20240328	120800	29553730	2805	2805	2805	2805	0
392	20240328	120700	29553730	2805	2805	2805	2805	0
393	20240328	120600	29553730	2805	2805	2805	2805	0
394	20240328	120500	29553730	2805	2805	2805	2805	0
395	20240328	120400	29553730	2805	2805	2805	2805	0
396	20240328	120300	29553730	2805	2805	2805	2805	0
397	20240328	120200	29553730	2805	2805	2805	2805	0
398	20240328	120100	29553730	2805	2805	2805	2805	0
399	20240328	120000	29553730	2805	2805	2805	2805	1
400	20240328	115900	29550925	2805	2805	2805	2805	0
401	20240328	115800	29550925	2805	2805	2805	2805	0
402	20240328	115700	29550925	2805	2805	2805	2805	0
403	20240328	115600	29550925	2805	2805	2805	2805	0
404	20240328	115500	29550925	2805	2805	2805	2805	2
405	20240328	115400	29545315	2810	2810	2810	2810	0
406	20240328	115300	29545315	2810	2810	2810	2810	0
407	20240328	115200	29545315	2810	2810	2810	2810	0
408	20240328	115100	29545315	2810	2810	2810	2810	0
409	20240328	115000	29545315	2810	2810	2810	2810	0
410	20240328	114900	29545315	2810	2810	2810	2810	0
411	20240328	114800	29545315	2810	2810	2810	2810	0
412	20240328	114700	29545315	2810	2810	2810	2810	0
413	20240328	114600	29545315	2810	2810	2810	2810	0
414	20240328	114500	29545315	2810	2810	2810	2810	0
415	20240328	114400	29545315	2810	2810	2810	2810	0
416	20240328	114300	29545315	2810	2810	2810	2810	0
417	20240328	114200	29545315	2810	2805	2810	2805	2
418	20240328	114100	29539700	2810	2810	2810	2810	0
419	20240328	114000	29539700	2810	2805	2810	2805	51
420	20240328	113900	29396640	2810	2810	2810	2810	0
421	20240328	113800	29396640	2810	2810	2810	2810	0
422	20240328	113700	29396640	2810	2810	2810	2810	0
423	20240328	113600	29396640	2810	2810	2810	2810	0
424	20240328	113500	29396640	2810	2810	2810	2810	0
425	20240328	113400	29396640	2810	2810	2810	2810	0
426	20240328	113300	29396640	2810	2810	2810	2810	0
427	20240328	113200	29396640	2810	2810	2810	2810	0
428	20240328	113100	29396640	2810	2810	2810	2810	0
429	20240328	113000	29396640	2810	2810	2810	2810	5
430	20240328	112900	29382590	2810	2810	2810	2810	0
431	20240328	112800	29382590	2810	2810	2810	2810	0
432	20240328	112700	29382590	2810	2810	2810	2810	0
433	20240328	112600	29382590	2810	2810	2810	2810	0
434	20240328	112500	29382590	2810	2810	2810	2810	0
435	20240328	112400	29382590	2810	2810	2810	2810	0
436	20240328	112300	29382590	2810	2810	2810	2810	0
437	20240328	112200	29382590	2810	2810	2810	2810	0
438	20240328	112100	29382590	2810	2810	2810	2810	0
439	20240328	112000	29382590	2810	2810	2810	2810	0
440	20240328	111900	29382590	2810	2810	2810	2810	0
441	20240328	111800	29382590	2810	2810	2810	2810	0
442	20240328	111700	29382590	2810	2810	2810	2810	0
443	20240328	111600	29382590	2810	2810	2810	2810	0
444	20240328	111500	29382590	2810	2810	2810	2810	0
445	20240328	111400	29382590	2810	2810	2810	2810	0
446	20240328	111300	29382590	2810	2810	2810	2810	0
447	20240328	111200	29382590	2810	2805	2810	2805	2
448	20240328	111100	29376975	2810	2800	2810	2800	2
449	20240328	111000	29371365	2810	2805	2810	2795	41
450	20240328	110900	29256715	2810	2810	2810	2810	0
451	20240328	110800	29256715	2810	2810	2810	2810	0
452	20240328	110700	29256715	2810	2810	2810	2810	0
453	20240328	110600	29256715	2810	2810	2810	2810	0
454	20240328	110500	29256715	2810	2810	2810	2810	0
455	20240328	110400	29256715	2810	2810	2810	2810	0
456	20240328	110300	29256715	2810	2810	2810	2810	0
457	20240328	110200	29256715	2810	2810	2810	2810	0
458	20240328	110100	29256715	2810	2810	2810	2810	0
459	20240328	110000	29256715	2810	2810	2810	2810	0
460	20240328	105900	29256715	2810	2810	2810	2810	0
461	20240328	105800	29256715	2810	2810	2810	2810	0
462	20240328	105700	29256715	2810	2810	2810	2810	0
463	20240328	105600	29256715	2810	2800	2810	2800	2
464	20240328	105500	29251105	2800	2800	2800	2800	349
465	20240328	105400	28273905	2805	2805	2805	2805	0
466	20240328	105300	28273905	2805	2805	2805	2805	0
467	20240328	105200	28273905	2805	2805	2805	2805	0
468	20240328	105100	28273905	2805	2805	2805	2805	0
469	20240328	105000	28273905	2805	2805	2805	2805	0
470	20240328	104900	28273905	2805	2805	2805	2805	101
471	20240328	104800	27990600	2810	2810	2810	2810	1
472	20240328	104700	27987790	2805	2805	2805	2805	1
473	20240328	104600	27984985	2810	2805	2810	2805	3
474	20240328	104500	27976560	2810	2810	2810	2810	1
475	20240328	104400	27973750	2810	2800	2810	2800	1475
476	20240328	104300	23843735	2810	2810	2810	2810	0
477	20240328	104200	23843735	2810	2810	2810	2810	0
478	20240328	104100	23843735	2810	2810	2810	2810	0
479	20240328	104000	23843735	2810	2810	2810	2810	0
480	20240328	103900	23843735	2810	2810	2810	2810	0
481	20240328	103800	23843735	2810	2800	2810	2800	2
482	20240328	103700	23838125	2800	2800	2800	2800	1499
483	20240328	103600	19640925	2810	2810	2810	2810	0
484	20240328	103500	19640925	2810	2810	2810	2810	0
485	20240328	103400	19640925	2810	2810	2810	2810	0
486	20240328	103300	19640925	2810	2810	2810	2810	0
487	20240328	103200	19640925	2810	2805	2810	2805	3
488	20240328	103100	19632500	2810	2810	2810	2800	3
489	20240328	103000	19624080	2810	2805	2810	2800	619
490	20240328	102900	17890855	2800	2805	2810	2800	1171
491	20240328	102800	14612035	2810	2810	2810	2810	0
492	20240328	102700	14612035	2810	2810	2810	2810	0
493	20240328	102600	14612035	2810	2810	2810	2810	0
494	20240328	102500	14612035	2810	2805	2810	2805	2
495	20240328	102400	14606420	2805	2810	2810	2805	194
496	20240328	102300	14062225	2810	2810	2810	2810	0
497	20240328	102200	14062225	2810	2810	2810	2810	0
498	20240328	102100	14062225	2810	2810	2810	2810	0
499	20240328	102000	14062225	2810	2810	2810	2810	0
500	20240328	101900	14062225	2810	2810	2810	2810	0
501	20240328	101800	14062225	2810	2810	2810	2810	0
502	20240328	101700	14062225	2810	2810	2810	2810	0
503	20240328	101600	14062225	2810	2810	2810	2810	0
504	20240328	101500	14062225	2810	2810	2810	2810	0
505	20240328	101400	14062225	2810	2810	2810	2810	0
506	20240328	101300	14062225	2810	2810	2810	2810	0
507	20240328	101200	14062225	2810	2810	2810	2810	0
508	20240328	101100	14062225	2810	2810	2810	2810	0
509	20240328	101000	14062225	2810	2810	2810	2810	0
510	20240328	100900	14062225	2810	2810	2810	2810	60
511	20240328	100800	13893625	2810	2810	2810	2810	30
512	20240328	100700	13809325	2810	2810	2810	2810	0
513	20240328	100600	13809325	2810	2810	2810	2810	0
514	20240328	100500	13809325	2810	2810	2810	2810	0
515	20240328	100400	13809325	2810	2810	2810	2810	10
516	20240328	100300	13781225	2810	2810	2810	2810	0
517	20240328	100200	13781225	2810	2810	2810	2810	0
518	20240328	100100	13781225	2810	2810	2810	2810	0
519	20240328	100000	13781225	2810	2805	2810	2805	2420
520	20240328	095900	6993120	2805	2805	2805	2805	0
521	20240328	095800	6993120	2805	2805	2805	2805	0
522	20240328	095700	6993120	2805	2805	2805	2805	0
523	20240328	095600	6993120	2805	2805	2805	2805	0
524	20240328	095500	6993120	2805	2805	2805	2805	0
525	20240328	095400	6993120	2805	2805	2805	2805	0
526	20240328	095300	6993120	2805	2805	2805	2805	0
527	20240328	095200	6993120	2805	2805	2805	2805	0
528	20240328	095100	6993120	2805	2805	2805	2805	0
529	20240328	095000	6993120	2805	2805	2805	2805	0
530	20240328	094900	6993120	2805	2805	2805	2805	1
531	20240328	094800	6990315	2800	2800	2800	2800	0
532	20240328	094700	6990315	2800	2800	2800	2800	1600
533	20240328	094600	2510315	2800	2800	2800	2800	175
534	20240328	094500	2020315	2800	2800	2800	2800	26
535	20240328	094400	1947515	2805	2805	2805	2805	0
536	20240328	094300	1947515	2805	2805	2805	2805	8
537	20240328	094200	1925075	2805	2805	2805	2805	179
538	20240328	094100	1422980	2805	2805	2805	2805	2
539	20240328	094000	1417370	2805	2805	2805	2805	0
540	20240328	093900	1417370	2805	2805	2805	2805	0
541	20240328	093800	1417370	2805	2805	2805	2805	0
542	20240328	093700	1417370	2805	2805	2805	2805	0
543	20240328	093600	1417370	2805	2805	2810	2805	32
544	20240328	093500	1327605	2805	2805	2805	2805	0
545	20240328	093400	1327605	2805	2805	2805	2805	3
546	20240328	093300	1319190	2810	2805	2810	2805	4
547	20240328	093200	1307965	2805	2805	2805	2805	0
548	20240328	093100	1307965	2805	2805	2805	2805	0
549	20240328	093000	1307965	2805	2805	2805	2805	1
550	20240328	092900	1305160	2805	2805	2805	2805	0
551	20240328	092800	1305160	2805	2805	2805	2805	0
552	20240328	092700	1305160	2805	2805	2805	2805	0
553	20240328	092600	1305160	2805	2805	2805	2805	0
554	20240328	092500	1305160	2805	2805	2805	2805	97
555	20240328	092400	1033075	2810	2810	2810	2810	0
556	20240328	092300	1033075	2810	2810	2810	2810	0
557	20240328	092200	1033075	2810	2810	2810	2810	0
558	20240328	092100	1033075	2810	2810	2810	2810	2
559	20240328	092000	1027455	2815	2815	2815	2815	0
560	20240328	091900	1027455	2815	2815	2815	2815	0
561	20240328	091800	1027455	2815	2815	2815	2815	0
562	20240328	091700	1027455	2815	2810	2815	2810	3
563	20240328	091600	1019020	2805	2805	2805	2805	1
564	20240328	091500	1016215	2815	2815	2815	2815	0
565	20240328	091400	1016215	2815	2815	2815	2815	0
566	20240328	091300	1016215	2815	2815	2815	2815	0
567	20240328	091200	1016215	2815	2815	2815	2815	0
568	20240328	091100	1016215	2815	2815	2815	2815	0
569	20240328	091000	1016215	2815	2815	2815	2815	0
570	20240328	090900	1016215	2815	2815	2815	2815	5
571	20240328	090800	1002140	2815	2815	2815	2815	0
572	20240328	090700	1002140	2815	2815	2815	2815	0
573	20240328	090600	1002140	2815	2815	2815	2815	0
574	20240328	090500	1002140	2815	2815	2815	2815	0
575	20240328	090400	1002140	2815	2815	2815	2815	0
576	20240328	090300	1002140	2815	2815	2815	2815	0
577	20240328	090200	1002140	2815	2815	2815	2815	0
578	20240328	090100	1002140	2815	2815	2815	2815	0
579	20240328	090000	1002140	2815	2815	2815	2815	356