KissMeData/004970/min/candle-20240319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240319	184300	106672140	8680	8680	8680	8680	100
3	20240319	184200	106672140	8680	8680	8680	8680	0
4	20240319	184100	106672140	8680	8680	8680	8680	0
5	20240319	184000	106672140	8680	8680	8680	8680	0
6	20240319	183900	106672140	8680	8680	8680	8680	0
7	20240319	183800	106672140	8680	8680	8680	8680	0
8	20240319	183700	106672140	8680	8680	8680	8680	0
9	20240319	183600	106672140	8680	8680	8680	8680	0
10	20240319	183500	106672140	8680	8680	8680	8680	0
11	20240319	183400	106672140	8680	8680	8680	8680	0
12	20240319	183300	106672140	8680	8680	8680	8680	0
13	20240319	183200	106672140	8680	8680	8680	8680	0
14	20240319	183100	106672140	8680	8680	8680	8680	0
15	20240319	183000	106672140	8680	8680	8680	8680	0
16	20240319	182900	106672140	8680	8680	8680	8680	0
17	20240319	182800	106672140	8680	8680	8680	8680	0
18	20240319	182700	106672140	8680	8680	8680	8680	0
19	20240319	182600	106672140	8680	8680	8680	8680	0
20	20240319	182500	106672140	8680	8680	8680	8680	0
21	20240319	182400	106672140	8680	8680	8680	8680	0
22	20240319	182300	106672140	8680	8680	8680	8680	0
23	20240319	182200	106672140	8680	8680	8680	8680	0
24	20240319	182100	106672140	8680	8680	8680	8680	0
25	20240319	182000	106672140	8680	8680	8680	8680	0
26	20240319	181900	106672140	8680	8680	8680	8680	0
27	20240319	181800	106672140	8680	8680	8680	8680	0
28	20240319	181700	106672140	8680	8680	8680	8680	0
29	20240319	181600	106672140	8680	8680	8680	8680	0
30	20240319	181500	106672140	8680	8680	8680	8680	0
31	20240319	181400	106672140	8680	8680	8680	8680	0
32	20240319	181300	106672140	8680	8680	8680	8680	100
33	20240319	181200	106672140	8680	8680	8680	8680	0
34	20240319	181100	106672140	8680	8680	8680	8680	0
35	20240319	181000	106672140	8680	8680	8680	8680	0
36	20240319	180900	106672140	8680	8680	8680	8680	0
37	20240319	180800	106672140	8680	8680	8680	8680	0
38	20240319	180700	106672140	8680	8680	8680	8680	0
39	20240319	180600	106672140	8680	8680	8680	8680	0
40	20240319	180500	106672140	8680	8680	8680	8680	0
41	20240319	180400	106672140	8680	8680	8680	8680	0
42	20240319	180300	106672140	8680	8680	8680	8680	0
43	20240319	180200	106672140	8680	8680	8680	8680	0
44	20240319	180100	106672140	8680	8680	8680	8680	0
45	20240319	180000	106672140	8680	8680	8680	8680	0
46	20240319	175900	106672140	8680	8680	8680	8680	0
47	20240319	175800	106672140	8680	8680	8680	8680	0
48	20240319	175700	106672140	8680	8680	8680	8680	0
49	20240319	175600	106672140	8680	8680	8680	8680	0
50	20240319	175500	106672140	8680	8680	8680	8680	0
51	20240319	175400	106672140	8680	8680	8680	8680	0
52	20240319	175300	106672140	8680	8680	8680	8680	0
53	20240319	175200	106672140	8680	8680	8680	8680	0
54	20240319	175100	106672140	8680	8680	8680	8680	0
55	20240319	175000	106672140	8680	8680	8680	8680	0
56	20240319	174900	106672140	8680	8680	8680	8680	0
57	20240319	174800	106672140	8680	8680	8680	8680	0
58	20240319	174700	106672140	8680	8680	8680	8680	0
59	20240319	174600	106672140	8680	8680	8680	8680	0
60	20240319	174500	106672140	8680	8680	8680	8680	0
61	20240319	174400	106672140	8680	8680	8680	8680	0
62	20240319	174300	106672140	8680	8680	8680	8680	100
63	20240319	174200	106672140	8680	8680	8680	8680	0
64	20240319	174100	106672140	8680	8680	8680	8680	0
65	20240319	174000	106672140	8680	8680	8680	8680	0
66	20240319	173900	106672140	8680	8680	8680	8680	0
67	20240319	173800	106672140	8680	8680	8680	8680	0
68	20240319	173700	106672140	8680	8680	8680	8680	0
69	20240319	173600	106672140	8680	8680	8680	8680	0
70	20240319	173500	106672140	8680	8680	8680	8680	0
71	20240319	173400	106672140	8680	8680	8680	8680	0
72	20240319	173300	106672140	8680	8680	8680	8680	0
73	20240319	173200	106672140	8680	8680	8680	8680	0
74	20240319	173100	106672140	8680	8680	8680	8680	0
75	20240319	173000	106672140	8680	8680	8680	8680	0
76	20240319	172900	106672140	8680	8680	8680	8680	0
77	20240319	172800	106672140	8680	8680	8680	8680	0
78	20240319	172700	106672140	8680	8680	8680	8680	0
79	20240319	172600	106672140	8680	8680	8680	8680	0
80	20240319	172500	106672140	8680	8680	8680	8680	0
81	20240319	172400	106672140	8680	8680	8680	8680	0
82	20240319	172300	106672140	8680	8680	8680	8680	0
83	20240319	172200	106672140	8680	8680	8680	8680	0
84	20240319	172100	106672140	8680	8680	8680	8680	0
85	20240319	172000	106672140	8680	8680	8680	8680	0
86	20240319	171900	106672140	8680	8680	8680	8680	0
87	20240319	171800	106672140	8680	8680	8680	8680	0
88	20240319	171700	106672140	8680	8680	8680	8680	0
89	20240319	171600	106672140	8680	8680	8680	8680	0
90	20240319	171500	106672140	8680	8680	8680	8680	0
91	20240319	171400	106672140	8680	8680	8680	8680	0
92	20240319	171300	106672140	8680	8680	8680	8680	100
93	20240319	171200	106672140	8680	8680	8680	8680	0
94	20240319	171100	106672140	8680	8680	8680	8680	0
95	20240319	171000	106672140	8680	8680	8680	8680	0
96	20240319	170900	106672140	8680	8680	8680	8680	0
97	20240319	170800	106672140	8680	8680	8680	8680	0
98	20240319	170700	106672140	8680	8680	8680	8680	0
99	20240319	170600	106672140	8680	8680	8680	8680	0
100	20240319	170500	106672140	8680	8680	8680	8680	0
101	20240319	170400	106672140	8680	8680	8680	8680	0
102	20240319	170300	106672140	8680	8680	8680	8680	0
103	20240319	170200	106672140	8680	8680	8680	8680	0
104	20240319	170100	106672140	8680	8680	8680	8680	0
105	20240319	170000	106672140	8680	8680	8680	8680	0
106	20240319	165900	106672140	8680	8680	8680	8680	0
107	20240319	165800	106672140	8680	8680	8680	8680	0
108	20240319	165700	106672140	8680	8680	8680	8680	0
109	20240319	165600	106672140	8680	8680	8680	8680	0
110	20240319	165500	106672140	8680	8680	8680	8680	0
111	20240319	165400	106672140	8680	8680	8680	8680	0
112	20240319	165300	106672140	8680	8680	8680	8680	0
113	20240319	165200	106672140	8680	8680	8680	8680	0
114	20240319	165100	106672140	8680	8680	8680	8680	0
115	20240319	165000	106672140	8680	8680	8680	8680	0
116	20240319	164900	106672140	8680	8680	8680	8680	0
117	20240319	164800	106672140	8680	8680	8680	8680	0
118	20240319	164700	106672140	8680	8680	8680	8680	0
119	20240319	164600	106672140	8680	8680	8680	8680	0
120	20240319	164500	106672140	8680	8680	8680	8680	0
121	20240319	164400	106672140	8680	8680	8680	8680	0
122	20240319	164300	106672140	8680	8680	8680	8680	100
123	20240319	164200	106672140	8680	8680	8680	8680	0
124	20240319	164100	106672140	8680	8680	8680	8680	0
125	20240319	164000	106672140	8680	8680	8680	8680	0
126	20240319	163900	106672140	8680	8680	8680	8680	0
127	20240319	163800	106672140	8680	8680	8680	8680	0
128	20240319	163700	106672140	8680	8680	8680	8680	0
129	20240319	163600	106672140	8680	8680	8680	8680	0
130	20240319	163500	106672140	8680	8680	8680	8680	0
131	20240319	163400	106672140	8680	8680	8680	8680	0
132	20240319	163300	106672140	8680	8680	8680	8680	0
133	20240319	163200	106672140	8680	8680	8680	8680	0
134	20240319	163100	106672140	8680	8680	8680	8680	0
135	20240319	163000	106672140	8680	8680	8680	8680	0
136	20240319	162900	106672140	8680	8680	8680	8680	0
137	20240319	162800	106672140	8680	8680	8680	8680	0
138	20240319	162700	106672140	8680	8680	8680	8680	0
139	20240319	162600	106672140	8680	8680	8680	8680	0
140	20240319	162500	106672140	8680	8680	8680	8680	0
141	20240319	162400	106672140	8680	8680	8680	8680	0
142	20240319	162300	106672140	8680	8680	8680	8680	0
143	20240319	162200	106672140	8680	8680	8680	8680	0
144	20240319	162100	106672140	8680	8680	8680	8680	0
145	20240319	162000	106672140	8680	8680	8680	8680	0
146	20240319	161900	106672140	8680	8680	8680	8680	0
147	20240319	161800	106672140	8680	8680	8680	8680	0
148	20240319	161700	106672140	8680	8680	8680	8680	0
149	20240319	161600	106672140	8680	8680	8680	8680	0
150	20240319	161500	106672140	8680	8680	8680	8680	0
151	20240319	161400	106672140	8680	8680	8680	8680	0
152	20240319	161300	106672140	8680	8680	8680	8680	100
153	20240319	161200	106672140	8680	8680	8680	8680	0
154	20240319	161100	106672140	8680	8680	8680	8680	0
155	20240319	161000	106672140	8680	8680	8680	8680	0
156	20240319	160900	106672140	8680	8680	8680	8680	0
157	20240319	160800	106672140	8680	8680	8680	8680	0
158	20240319	160700	106672140	8680	8680	8680	8680	0
159	20240319	160600	106672140	8680	8680	8680	8680	0
160	20240319	160500	106672140	8680	8680	8680	8680	0
161	20240319	160400	106672140	8680	8680	8680	8680	0
162	20240319	160300	106672140	8680	8680	8680	8680	0
163	20240319	160200	106672140	8680	8680	8680	8680	0
164	20240319	160100	106672140	8680	8680	8680	8680	0
165	20240319	160000	106672140	8680	8680	8680	8680	0
166	20240319	155900	106672140	8680	8680	8680	8680	0
167	20240319	155800	106672140	8680	8680	8680	8680	0
168	20240319	155700	106672140	8680	8680	8680	8680	0
169	20240319	155600	106672140	8680	8680	8680	8680	0
170	20240319	155500	106672140	8680	8680	8680	8680	0
171	20240319	155400	106672140	8680	8680	8680	8680	0
172	20240319	155300	106672140	8680	8680	8680	8680	0
173	20240319	155200	106672140	8680	8680	8680	8680	0
174	20240319	155100	106672140	8680	8680	8680	8680	0
175	20240319	155000	106672140	8680	8680	8680	8680	0
176	20240319	154900	106672140	8680	8680	8680	8680	0
177	20240319	154800	106672140	8680	8680	8680	8680	0
178	20240319	154700	106672140	8680	8680	8680	8680	0
179	20240319	154600	106672140	8680	8680	8680	8680	0
180	20240319	154500	106672140	8680	8680	8680	8680	0
181	20240319	154400	106672140	8680	8680	8680	8680	0
182	20240319	154300	106672140	8680	8680	8680	8680	100
183	20240319	154200	106672140	8680	8680	8680	8680	0
184	20240319	154100	106672140	8680	8680	8680	8680	0
185	20240319	154000	106672140	8680	8680	8680	8680	0
186	20240319	153900	106672140	8680	8680	8680	8680	0
187	20240319	153800	106672140	8680	8680	8680	8680	0
188	20240319	153700	106672140	8680	8680	8680	8680	0
189	20240319	153600	106672140	8680	8680	8680	8680	0
190	20240319	153500	106672140	8680	8680	8680	8680	0
191	20240319	153400	106672140	8680	8680	8680	8680	0
192	20240319	153300	106672140	8680	8680	8680	8680	0
193	20240319	153200	106672140	8680	8680	8680	8680	0
194	20240319	153100	106672140	8680	8680	8680	8680	0
195	20240319	153000	106672140	8680	8680	8680	8680	100
196	20240319	152900	105804140	8680	8680	8680	8680	0
197	20240319	152800	105804140	8680	8680	8680	8680	0
198	20240319	152700	105804140	8680	8680	8680	8680	0
199	20240319	152600	105804140	8680	8680	8680	8680	0
200	20240319	152500	105804140	8680	8680	8680	8680	0
201	20240319	152400	105804140	8680	8680	8680	8680	0
202	20240319	152300	105804140	8680	8680	8680	8680	0
203	20240319	152200	105804140	8680	8680	8680	8680	0
204	20240319	152100	105804140	8680	8680	8680	8680	0
205	20240319	152000	105804140	8680	8680	8680	8680	0
206	20240319	151900	105804140	8680	8670	8680	8670	26
207	20240319	151800	105578700	8670	8670	8670	8670	50
208	20240319	151700	105145200	8670	8660	8680	8660	87
209	20240319	151600	104390910	8660	8650	8670	8650	35
210	20240319	151500	104087930	8660	8660	8660	8650	16
211	20240319	151400	103949500	8650	8650	8660	8640	139
212	20240319	151300	102746650	8650	8650	8650	8650	35
213	20240319	151200	102443900	8650	8650	8660	8640	56
214	20240319	151100	101959520	8650	8640	8650	8640	13
215	20240319	151000	101847100	8640	8640	8650	8640	43
216	20240319	150900	101475570	8650	8650	8650	8650	1
217	20240319	150800	101466920	8640	8650	8650	8640	12
218	20240319	150700	101363150	8650	8650	8650	8650	43
219	20240319	150600	100991200	8660	8660	8660	8660	17
220	20240319	150500	100843980	8660	8660	8660	8660	52
221	20240319	150400	100393660	8660	8660	8660	8660	37
222	20240319	150300	100073240	8660	8660	8660	8660	11
223	20240319	150200	99977980	8660	8660	8670	8660	28
224	20240319	150100	99735290	8660	8650	8660	8650	16
225	20240319	150000	99596750	8650	8650	8650	8650	28
226	20240319	145900	99354550	8650	8650	8650	8650	12
227	20240319	145800	99250750	8650	8650	8660	8650	412
228	20240319	145700	95682940	8650	8640	8660	8640	17
229	20240319	145600	95535950	8640	8640	8650	8640	16
230	20240319	145500	95397690	8640	8640	8640	8640	11
231	20240319	145400	95302650	8640	8640	8640	8640	236
232	20240319	145300	93263610	8650	8650	8650	8650	197
233	20240319	145200	91559560	8660	8660	8660	8660	1
234	20240319	145100	91550900	8670	8670	8670	8670	0
235	20240319	145000	91550900	8670	8670	8670	8670	2
236	20240319	144900	91533560	8660	8660	8670	8660	14
237	20240319	144800	91412300	8660	8660	8660	8660	12
238	20240319	144700	91308380	8660	8670	8670	8660	133
239	20240319	144600	90156500	8680	8680	8680	8680	2
240	20240319	144500	90139140	8670	8670	8670	8670	12
241	20240319	144400	90035100	8670	8670	8670	8670	14
242	20240319	144300	89913720	8680	8670	8680	8670	17
243	20240319	144200	89766310	8670	8670	8670	8670	50
244	20240319	144100	89332810	8670	8670	8670	8670	0
245	20240319	144000	89332810	8670	8670	8670	8670	1
246	20240319	143900	89324140	8660	8660	8660	8660	4
247	20240319	143800	89289500	8670	8670	8670	8670	0
248	20240319	143700	89289500	8670	8670	8670	8670	2
249	20240319	143600	89272160	8670	8660	8670	8660	21
250	20240319	143500	89090230	8670	8670	8670	8670	0
251	20240319	143400	89090230	8670	8670	8670	8670	0
252	20240319	143300	89090230	8670	8670	8670	8670	0
253	20240319	143200	89090230	8670	8670	8670	8670	0
254	20240319	143100	89090230	8670	8670	8670	8670	0
255	20240319	143000	89090230	8670	8670	8670	8670	0
256	20240319	142900	89090230	8670	8670	8670	8670	0
257	20240319	142800	89090230	8670	8670	8670	8670	1
258	20240319	142700	89081560	8660	8660	8660	8660	0
259	20240319	142600	89081560	8660	8660	8660	8660	14
260	20240319	142500	88960320	8670	8670	8670	8670	0
261	20240319	142400	88960320	8670	8670	8670	8670	0
262	20240319	142300	88960320	8670	8670	8670	8670	1
263	20240319	142200	88951650	8660	8660	8670	8660	12
264	20240319	142100	88847710	8660	8660	8660	8660	26
265	20240319	142000	88622550	8660	8660	8660	8660	0
266	20240319	141900	88622550	8660	8660	8660	8660	0
267	20240319	141800	88622550	8660	8660	8660	8660	0
268	20240319	141700	88622550	8660	8660	8660	8660	0
269	20240319	141600	88622550	8660	8660	8660	8660	0
270	20240319	141500	88622550	8660	8660	8660	8660	2
271	20240319	141400	88605230	8670	8670	8730	8660	67
272	20240319	141300	88024370	8690	8680	8690	8640	631
273	20240319	141200	82561580	8720	8680	8750	8680	489
274	20240319	141100	78302210	8680	8680	8680	8670	569
275	20240319	141000	73368800	8690	8690	8690	8690	0
276	20240319	140900	73368800	8690	8690	8690	8690	0
277	20240319	140800	73368800	8690	8690	8690	8690	0
278	20240319	140700	73368800	8690	8690	8690	8690	0
279	20240319	140600	73368800	8690	8690	8690	8690	0
280	20240319	140500	73368800	8690	8690	8690	8690	0
281	20240319	140400	73368800	8690	8690	8690	8690	1
282	20240319	140300	73360110	8680	8680	8680	8680	1
283	20240319	140200	73351430	8680	8680	8690	8680	4
284	20240319	140100	73316700	8690	8680	8690	8680	4
285	20240319	140000	73281970	8680	8680	8680	8680	0
286	20240319	135900	73281970	8680	8690	8690	8680	9
287	20240319	135800	73203820	8690	8690	8690	8690	9
288	20240319	135700	73125610	8690	8680	8700	8680	106
289	20240319	135600	72205470	8680	8700	8700	8680	1270
290	20240319	135500	61176730	8720	8710	8720	8710	10
291	20240319	135400	61089560	8710	8710	8710	8710	0
292	20240319	135300	61089560	8710	8710	8710	8710	0
293	20240319	135200	61089560	8710	8710	8710	8710	0
294	20240319	135100	61089560	8710	8710	8710	8710	0
295	20240319	135000	61089560	8710	8710	8710	8710	0
296	20240319	134900	61089560	8710	8710	8710	8710	0
297	20240319	134800	61089560	8710	8710	8710	8710	0
298	20240319	134700	61089560	8710	8710	8710	8710	0
299	20240319	134600	61089560	8710	8710	8710	8710	0
300	20240319	134500	61089560	8710	8710	8710	8710	0
301	20240319	134400	61089560	8710	8710	8710	8710	1
302	20240319	134300	61080850	8710	8700	8710	8700	12
303	20240319	134200	60976440	8690	8690	8690	8690	12
304	20240319	134100	60872160	8690	8690	8690	8690	10
305	20240319	134000	60785260	8690	8690	8700	8690	4
306	20240319	133900	60750490	8690	8690	8690	8690	485
307	20240319	133800	56535840	8700	8700	8700	8700	0
308	20240319	133700	56535840	8700	8700	8700	8700	0
309	20240319	133600	56535840	8700	8690	8700	8690	2
310	20240319	133500	56518450	8710	8690	8710	8690	5
311	20240319	133400	56474950	8700	8700	8710	8690	54
312	20240319	133300	56005060	8710	8720	8720	8710	21
313	20240319	133200	55822080	8730	8730	8730	8730	1
314	20240319	133100	55813350	8740	8740	8740	8740	0
315	20240319	133000	55813350	8740	8740	8740	8740	0
316	20240319	132900	55813350	8740	8740	8740	8740	0
317	20240319	132800	55813350	8740	8740	8740	8740	0
318	20240319	132700	55813350	8740	8740	8740	8740	1
319	20240319	132600	55804610	8730	8720	8730	8720	2
320	20240319	132500	55787160	8720	8720	8730	8720	21
321	20240319	132400	55604030	8720	8710	8720	8710	31
322	20240319	132300	55333860	8710	8710	8710	8710	60
323	20240319	132200	54811260	8720	8720	8720	8720	0
324	20240319	132100	54811260	8720	8720	8720	8720	0
325	20240319	132000	54811260	8720	8720	8720	8720	0
326	20240319	131900	54811260	8720	8720	8720	8720	0
327	20240319	131800	54811260	8720	8720	8720	8720	0
328	20240319	131700	54811260	8720	8720	8720	8720	0
329	20240319	131600	54811260	8720	8720	8720	8720	0
330	20240319	131500	54811260	8720	8720	8720	8720	0
331	20240319	131400	54811260	8720	8720	8720	8720	0
332	20240319	131300	54811260	8720	8720	8720	8720	0
333	20240319	131200	54811260	8720	8720	8720	8720	0
334	20240319	131100	54811260	8720	8720	8720	8720	0
335	20240319	131000	54811260	8720	8720	8720	8720	0
336	20240319	130900	54811260	8720	8720	8720	8720	0
337	20240319	130800	54811260	8720	8720	8720	8720	0
338	20240319	130700	54811260	8720	8720	8720	8720	0
339	20240319	130600	54811260	8720	8720	8720	8720	1
340	20240319	130500	54802540	8710	8710	8710	8710	0
341	20240319	130400	54802540	8710	8710	8710	8710	2
342	20240319	130300	54785120	8710	8710	8720	8710	3
343	20240319	130200	54758980	8730	8730	8730	8710	66
344	20240319	130100	54184050	8720	8720	8720	8720	12
345	20240319	130000	54079410	8720	8720	8720	8720	0
346	20240319	125900	54079410	8720	8720	8720	8720	0
347	20240319	125800	54079410	8720	8720	8720	8720	0
348	20240319	125700	54079410	8720	8720	8720	8720	2
349	20240319	125600	54061970	8710	8710	8710	8710	0
350	20240319	125500	54061970	8710	8710	8710	8710	1
351	20240319	125400	54053260	8730	8730	8730	8730	0
352	20240319	125300	54053260	8730	8730	8730	8730	0
353	20240319	125200	54053260	8730	8730	8730	8730	0
354	20240319	125100	54053260	8730	8730	8730	8730	0
355	20240319	125000	54053260	8730	8730	8730	8730	0
356	20240319	124900	54053260	8730	8730	8730	8730	0
357	20240319	124800	54053260	8730	8730	8730	8730	0
358	20240319	124700	54053260	8730	8730	8730	8730	0
359	20240319	124600	54053260	8730	8730	8730	8730	0
360	20240319	124500	54053260	8730	8720	8730	8720	2
361	20240319	124400	54035810	8710	8710	8710	8710	0
362	20240319	124300	54035810	8710	8710	8710	8710	0
363	20240319	124200	54035810	8710	8710	8710	8710	0
364	20240319	124100	54035810	8710	8710	8710	8710	0
365	20240319	124000	54035810	8710	8710	8710	8710	1
366	20240319	123900	54027100	8710	8710	8710	8710	1
367	20240319	123800	54018390	8710	8730	8740	8710	35
368	20240319	123700	53712910	8730	8730	8730	8730	0
369	20240319	123600	53712910	8730	8730	8730	8730	0
370	20240319	123500	53712910	8730	8730	8730	8730	0
371	20240319	123400	53712910	8730	8730	8730	8730	0
372	20240319	123300	53712910	8730	8730	8730	8730	0
373	20240319	123200	53712910	8730	8730	8730	8730	1
374	20240319	123100	53704180	8730	8730	8730	8730	0
375	20240319	123000	53704180	8730	8730	8730	8730	0
376	20240319	122900	53704180	8730	8730	8730	8730	1
377	20240319	122800	53695450	8730	8730	8730	8730	0
378	20240319	122700	53695450	8730	8730	8730	8730	0
379	20240319	122600	53695450	8730	8730	8730	8730	1
380	20240319	122500	53686720	8730	8730	8730	8730	1
381	20240319	122400	53677990	8730	8730	8730	8730	11
382	20240319	122300	53581960	8730	8730	8730	8730	0
383	20240319	122200	53581960	8730	8730	8730	8730	0
384	20240319	122100	53581960	8730	8730	8730	8730	0
385	20240319	122000	53581960	8730	8730	8730	8730	0
386	20240319	121900	53581960	8730	8730	8730	8730	0
387	20240319	121800	53581960	8730	8730	8730	8730	0
388	20240319	121700	53581960	8730	8730	8730	8730	0
389	20240319	121600	53581960	8730	8730	8730	8730	0
390	20240319	121500	53581960	8730	8730	8730	8730	0
391	20240319	121400	53581960	8730	8730	8730	8730	0
392	20240319	121300	53581960	8730	8730	8730	8730	0
393	20240319	121200	53581960	8730	8730	8730	8730	0
394	20240319	121100	53581960	8730	8730	8730	8730	0
395	20240319	121000	53581960	8730	8730	8730	8730	0
396	20240319	120900	53581960	8730	8730	8730	8730	0
397	20240319	120800	53581960	8730	8730	8730	8730	0
398	20240319	120700	53581960	8730	8730	8730	8730	0
399	20240319	120600	53581960	8730	8730	8730	8730	0
400	20240319	120500	53581960	8730	8730	8730	8730	0
401	20240319	120400	53581960	8730	8730	8730	8730	0
402	20240319	120300	53581960	8730	8730	8730	8730	0
403	20240319	120200	53581960	8730	8730	8730	8730	0
404	20240319	120100	53581960	8730	8730	8730	8730	0
405	20240319	120000	53581960	8730	8730	8730	8730	0
406	20240319	115900	53581960	8730	8730	8730	8730	0
407	20240319	115800	53581960	8730	8730	8730	8730	1
408	20240319	115700	53573230	8740	8740	8740	8740	0
409	20240319	115600	53573230	8740	8730	8740	8730	12
410	20240319	115500	53468410	8730	8730	8730	8730	0
411	20240319	115400	53468410	8730	8730	8730	8730	0
412	20240319	115300	53468410	8730	8730	8730	8730	0
413	20240319	115200	53468410	8730	8730	8730	8730	0
414	20240319	115100	53468410	8730	8730	8730	8730	0
415	20240319	115000	53468410	8730	8730	8730	8730	0
416	20240319	114900	53468410	8730	8730	8730	8730	0
417	20240319	114800	53468410	8730	8730	8730	8730	0
418	20240319	114700	53468410	8730	8730	8730	8730	0
419	20240319	114600	53468410	8730	8730	8730	8730	0
420	20240319	114500	53468410	8730	8730	8730	8730	1
421	20240319	114400	53459680	8730	8730	8730	8730	0
422	20240319	114300	53459680	8730	8730	8730	8730	0
423	20240319	114200	53459680	8730	8730	8730	8730	0
424	20240319	114100	53459680	8730	8730	8730	8730	0
425	20240319	114000	53459680	8730	8730	8730	8730	0
426	20240319	113900	53459680	8730	8730	8730	8730	0
427	20240319	113800	53459680	8730	8730	8730	8730	0
428	20240319	113700	53459680	8730	8730	8730	8730	0
429	20240319	113600	53459680	8730	8740	8750	8730	69
430	20240319	113500	52856930	8740	8740	8740	8740	0
431	20240319	113400	52856930	8740	8740	8740	8740	0
432	20240319	113300	52856930	8740	8740	8740	8740	0
433	20240319	113200	52856930	8740	8740	8740	8740	0
434	20240319	113100	52856930	8740	8740	8740	8740	0
435	20240319	113000	52856930	8740	8740	8740	8740	0
436	20240319	112900	52856930	8740	8740	8740	8740	0
437	20240319	112800	52856930	8740	8740	8740	8740	0
438	20240319	112700	52856930	8740	8740	8740	8740	1
439	20240319	112600	52848190	8730	8730	8730	8730	0
440	20240319	112500	52848190	8730	8730	8730	8730	3
441	20240319	112400	52822000	8750	8750	8750	8750	0
442	20240319	112300	52822000	8750	8750	8750	8750	0
443	20240319	112200	52822000	8750	8750	8750	8750	0
444	20240319	112100	52822000	8750	8750	8750	8750	0
445	20240319	112000	52822000	8750	8750	8750	8750	0
446	20240319	111900	52822000	8750	8750	8750	8750	0
447	20240319	111800	52822000	8750	8750	8750	8750	0
448	20240319	111700	52822000	8750	8750	8750	8750	0
449	20240319	111600	52822000	8750	8750	8750	8750	0
450	20240319	111500	52822000	8750	8750	8750	8750	0
451	20240319	111400	52822000	8750	8750	8750	8750	0
452	20240319	111300	52822000	8750	8740	8750	8730	30
453	20240319	111200	52559750	8750	8750	8750	8750	0
454	20240319	111100	52559750	8750	8750	8750	8750	0
455	20240319	111000	52559750	8750	8750	8750	8750	0
456	20240319	110900	52559750	8750	8750	8750	8750	0
457	20240319	110800	52559750	8750	8750	8750	8750	0
458	20240319	110700	52559750	8750	8750	8750	8750	0
459	20240319	110600	52559750	8750	8750	8750	8750	0
460	20240319	110500	52559750	8750	8750	8750	8750	0
461	20240319	110400	52559750	8750	8750	8750	8750	0
462	20240319	110300	52559750	8750	8750	8750	8750	0
463	20240319	110200	52559750	8750	8730	8750	8730	2
464	20240319	110100	52542270	8750	8750	8750	8750	0
465	20240319	110000	52542270	8750	8750	8750	8750	0
466	20240319	105900	52542270	8750	8730	8750	8730	6
467	20240319	105800	52489830	8750	8750	8750	8750	0
468	20240319	105700	52489830	8750	8750	8750	8750	0
469	20240319	105600	52489830	8750	8750	8750	8750	0
470	20240319	105500	52489830	8750	8750	8750	8750	0
471	20240319	105400	52489830	8750	8750	8750	8750	0
472	20240319	105300	52489830	8750	8750	8750	8750	0
473	20240319	105200	52489830	8750	8750	8750	8750	0
474	20240319	105100	52489830	8750	8750	8750	8750	0
475	20240319	105000	52489830	8750	8750	8750	8750	0
476	20240319	104900	52489830	8750	8700	8750	8700	5
477	20240319	104800	52446180	8720	8700	8720	8700	2
478	20240319	104700	52428760	8690	8690	8690	8690	1
479	20240319	104600	52420070	8690	8690	8690	8690	10
480	20240319	104500	52333170	8730	8690	8730	8690	33
481	20240319	104400	52045790	8690	8710	8710	8690	104
482	20240319	104300	51140090	8710	8700	8710	8690	225
483	20240319	104200	49180480	8690	8690	8690	8690	0
484	20240319	104100	49180480	8690	8690	8690	8690	11
485	20240319	104000	49084890	8690	8690	8690	8690	11
486	20240319	103900	48989300	8710	8700	8710	8690	300
487	20240319	103800	46379540	8700	8700	8700	8700	0
488	20240319	103700	46379540	8700	8700	8700	8700	1
489	20240319	103600	46370840	8710	8700	8710	8700	16
490	20240319	103500	46231630	8700	8700	8700	8700	14
491	20240319	103400	46109830	8700	8700	8700	8700	401
492	20240319	103300	42621130	8700	8700	8700	8700	5
493	20240319	103200	42577630	8700	8700	8700	8700	5
494	20240319	103100	42534130	8700	8710	8710	8700	138
495	20240319	103000	41333510	8720	8720	8720	8720	0
496	20240319	102900	41333510	8720	8720	8720	8720	0
497	20240319	102800	41333510	8720	8720	8720	8720	0
498	20240319	102700	41333510	8720	8720	8720	8720	0
499	20240319	102600	41333510	8720	8720	8720	8720	0
500	20240319	102500	41333510	8720	8720	8720	8720	42
501	20240319	102400	40967270	8720	8720	8720	8720	0
502	20240319	102300	40967270	8720	8720	8720	8720	0
503	20240319	102200	40967270	8720	8720	8720	8720	0
504	20240319	102100	40967270	8720	8720	8720	8720	0
505	20240319	102000	40967270	8720	8720	8720	8720	0
506	20240319	101900	40967270	8720	8720	8720	8720	0
507	20240319	101800	40967270	8720	8720	8720	8720	0
508	20240319	101700	40967270	8720	8720	8720	8720	0
509	20240319	101600	40967270	8720	8720	8720	8720	0
510	20240319	101500	40967270	8720	8720	8720	8720	0
511	20240319	101400	40967270	8720	8720	8720	8720	0
512	20240319	101300	40967270	8720	8720	8720	8720	0
513	20240319	101200	40967270	8720	8720	8720	8720	0
514	20240319	101100	40967270	8720	8720	8720	8710	3
515	20240319	101000	40941120	8720	8710	8720	8710	23
516	20240319	100900	40740580	8700	8700	8700	8700	0
517	20240319	100800	40740580	8700	8700	8700	8700	1
518	20240319	100700	40731880	8720	8710	8720	8700	107
519	20240319	100600	39800240	8720	8720	8720	8720	0
520	20240319	100500	39800240	8720	8720	8720	8720	0
521	20240319	100400	39800240	8720	8720	8720	8720	5
522	20240319	100300	39756640	8720	8720	8720	8720	0
523	20240319	100200	39756640	8720	8720	8720	8720	0
524	20240319	100100	39756640	8720	8720	8720	8720	0
525	20240319	100000	39756640	8720	8720	8720	8720	0
526	20240319	095900	39756640	8720	8720	8720	8720	23
527	20240319	095800	39556080	8730	8730	8730	8730	0
528	20240319	095700	39556080	8730	8730	8730	8730	2
529	20240319	095600	39538620	8730	8730	8730	8730	0
530	20240319	095500	39538620	8730	8730	8730	8730	0
531	20240319	095400	39538620	8730	8730	8730	8730	0
532	20240319	095300	39538620	8730	8730	8730	8730	0
533	20240319	095200	39538620	8730	8730	8730	8730	0
534	20240319	095100	39538620	8730	8730	8730	8730	0
535	20240319	095000	39538620	8730	8730	8730	8730	0
536	20240319	094900	39538620	8730	8730	8730	8730	0
537	20240319	094800	39538620	8730	8730	8730	8730	0
538	20240319	094700	39538620	8730	8730	8730	8730	13
539	20240319	094600	39425130	8730	8730	8730	8730	0
540	20240319	094500	39425130	8730	8730	8730	8730	0
541	20240319	094400	39425130	8730	8730	8730	8730	0
542	20240319	094300	39425130	8730	8730	8730	8730	0
543	20240319	094200	39425130	8730	8730	8730	8730	0
544	20240319	094100	39425130	8730	8730	8730	8730	0
545	20240319	094000	39425130	8730	8730	8730	8720	2877
546	20240319	093900	14337670	8730	8730	8730	8730	2
547	20240319	093800	14320210	8730	8730	8730	8730	0
548	20240319	093700	14320210	8730	8730	8730	8730	0
549	20240319	093600	14320210	8730	8730	8730	8730	0
550	20240319	093500	14320210	8730	8730	8730	8730	0
551	20240319	093400	14320210	8730	8720	8730	8720	6
552	20240319	093300	14267860	8740	8740	8740	8740	0
553	20240319	093200	14267860	8740	8740	8740	8740	0
554	20240319	093100	14267860	8740	8740	8740	8740	0
555	20240319	093000	14267860	8740	8740	8740	8740	0
556	20240319	092900	14267860	8740	8740	8740	8740	0
557	20240319	092800	14267860	8740	8740	8740	8740	0
558	20240319	092700	14267860	8740	8740	8740	8740	0
559	20240319	092600	14267860	8740	8730	8740	8730	2
560	20240319	092500	14250390	8740	8720	8740	8720	625
561	20240319	092400	8788440	8720	8720	8720	8720	10
562	20240319	092300	8701240	8720	8710	8720	8710	24
563	20240319	092200	8492190	8710	8710	8710	8710	0
564	20240319	092100	8492190	8710	8710	8720	8700	260
565	20240319	092000	6229900	8710	8710	8710	8710	1
566	20240319	091900	6221190	8720	8720	8720	8720	0
567	20240319	091800	6221190	8720	8720	8720	8720	0
568	20240319	091700	6221190	8720	8720	8720	8720	0
569	20240319	091600	6221190	8720	8710	8720	8710	2
570	20240319	091500	6203760	8720	8710	8720	8710	21
571	20240319	091400	6020840	8710	8710	8710	8710	8
572	20240319	091300	5951160	8710	8710	8710	8710	0
573	20240319	091200	5951160	8710	8710	8710	8710	0
574	20240319	091100	5951160	8710	8710	8710	8710	1
575	20240319	091000	5942450	8720	8720	8720	8720	0
576	20240319	090900	5942450	8720	8720	8720	8720	0
577	20240319	090800	5942450	8720	8710	8720	8710	2
578	20240319	090700	5925020	8740	8740	8740	8740	1
579	20240319	090600	5916280	8770	8710	8770	8710	60
580	20240319	090500	5391130	8730	8730	8730	8730	1
581	20240319	090400	5382400	8770	8770	8770	8770	0
582	20240319	090300	5382400	8770	8730	8770	8730	410
583	20240319	090200	1802700	8780	8780	8780	8780	0
584	20240319	090100	1802700	8780	8780	8780	8780	0
585	20240319	090000	1802700	8780	8740	8780	8740	206