KissMeData/006580/min/candle-20240311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240311	184700	126362130	5920	5920	5920	5920	204
3	20240311	184600	126362130	5920	5920	5920	5920	0
4	20240311	184500	126362130	5920	5920	5920	5920	0
5	20240311	184400	126362130	5920	5920	5920	5920	0
6	20240311	184300	126362130	5920	5920	5920	5920	0
7	20240311	184200	126362130	5920	5920	5920	5920	0
8	20240311	184100	126362130	5920	5920	5920	5920	0
9	20240311	184000	126362130	5920	5920	5920	5920	0
10	20240311	183900	126362130	5920	5920	5920	5920	0
11	20240311	183800	126362130	5920	5920	5920	5920	0
12	20240311	183700	126362130	5920	5920	5920	5920	0
13	20240311	183600	126362130	5920	5920	5920	5920	0
14	20240311	183500	126362130	5920	5920	5920	5920	0
15	20240311	183400	126362130	5920	5920	5920	5920	0
16	20240311	183300	126362130	5920	5920	5920	5920	0
17	20240311	183200	126362130	5920	5920	5920	5920	0
18	20240311	183100	126362130	5920	5920	5920	5920	0
19	20240311	183000	126362130	5920	5920	5920	5920	0
20	20240311	182900	126362130	5920	5920	5920	5920	0
21	20240311	182800	126362130	5920	5920	5920	5920	0
22	20240311	182700	126362130	5920	5920	5920	5920	0
23	20240311	182600	126362130	5920	5920	5920	5920	0
24	20240311	182500	126362130	5920	5920	5920	5920	0
25	20240311	182400	126362130	5920	5920	5920	5920	0
26	20240311	182300	126362130	5920	5920	5920	5920	0
27	20240311	182200	126362130	5920	5920	5920	5920	0
28	20240311	182100	126362130	5920	5920	5920	5920	0
29	20240311	182000	126362130	5920	5920	5920	5920	0
30	20240311	181900	126362130	5920	5920	5920	5920	0
31	20240311	181800	126362130	5920	5920	5920	5920	0
32	20240311	181700	126362130	5920	5920	5920	5920	204
33	20240311	181600	126362130	5920	5920	5920	5920	0
34	20240311	181500	126362130	5920	5920	5920	5920	0
35	20240311	181400	126362130	5920	5920	5920	5920	0
36	20240311	181300	126362130	5920	5920	5920	5920	0
37	20240311	181200	126362130	5920	5920	5920	5920	0
38	20240311	181100	126362130	5920	5920	5920	5920	0
39	20240311	181000	126362130	5920	5920	5920	5920	0
40	20240311	180900	126362130	5920	5920	5920	5920	0
41	20240311	180800	126362130	5920	5920	5920	5920	0
42	20240311	180700	126362130	5920	5920	5920	5920	0
43	20240311	180600	126362130	5920	5920	5920	5920	0
44	20240311	180500	126362130	5920	5920	5920	5920	0
45	20240311	180400	126362130	5920	5920	5920	5920	0
46	20240311	180300	126362130	5920	5920	5920	5920	0
47	20240311	180200	126362130	5920	5920	5920	5920	0
48	20240311	180100	126362130	5920	5920	5920	5920	0
49	20240311	180000	126362130	5920	5920	5920	5920	0
50	20240311	175900	126362130	5920	5920	5920	5920	0
51	20240311	175800	126362130	5920	5920	5920	5920	0
52	20240311	175700	126362130	5920	5920	5920	5920	0
53	20240311	175600	126362130	5920	5920	5920	5920	0
54	20240311	175500	126362130	5920	5920	5920	5920	0
55	20240311	175400	126362130	5920	5920	5920	5920	0
56	20240311	175300	126362130	5920	5920	5920	5920	0
57	20240311	175200	126362130	5920	5920	5920	5920	0
58	20240311	175100	126362130	5920	5920	5920	5920	0
59	20240311	175000	126362130	5920	5920	5920	5920	0
60	20240311	174900	126362130	5920	5920	5920	5920	0
61	20240311	174800	126362130	5920	5920	5920	5920	0
62	20240311	174700	126362130	5920	5920	5920	5920	204
63	20240311	174600	126362130	5920	5920	5920	5920	0
64	20240311	174500	126362130	5920	5920	5920	5920	0
65	20240311	174400	126362130	5920	5920	5920	5920	0
66	20240311	174300	126362130	5920	5920	5920	5920	0
67	20240311	174200	126362130	5920	5920	5920	5920	0
68	20240311	174100	126362130	5920	5920	5920	5920	0
69	20240311	174000	126362130	5920	5920	5920	5920	0
70	20240311	173900	126362130	5920	5920	5920	5920	0
71	20240311	173800	126362130	5920	5920	5920	5920	0
72	20240311	173700	126362130	5920	5920	5920	5920	0
73	20240311	173600	126362130	5920	5920	5920	5920	0
74	20240311	173500	126362130	5920	5920	5920	5920	0
75	20240311	173400	126362130	5920	5920	5920	5920	0
76	20240311	173300	126362130	5920	5920	5920	5920	0
77	20240311	173200	126362130	5920	5920	5920	5920	0
78	20240311	173100	126362130	5920	5920	5920	5920	0
79	20240311	173000	126362130	5920	5920	5920	5920	0
80	20240311	172900	126362130	5920	5920	5920	5920	0
81	20240311	172800	126362130	5920	5920	5920	5920	0
82	20240311	172700	126362130	5920	5920	5920	5920	0
83	20240311	172600	126362130	5920	5920	5920	5920	0
84	20240311	172500	126362130	5920	5920	5920	5920	0
85	20240311	172400	126362130	5920	5920	5920	5920	0
86	20240311	172300	126362130	5920	5920	5920	5920	0
87	20240311	172200	126362130	5920	5920	5920	5920	0
88	20240311	172100	126362130	5920	5920	5920	5920	0
89	20240311	172000	126362130	5920	5920	5920	5920	0
90	20240311	171900	126362130	5920	5920	5920	5920	0
91	20240311	171800	126362130	5920	5920	5920	5920	0
92	20240311	171700	126362130	5920	5920	5920	5920	204
93	20240311	171600	126362130	5920	5920	5920	5920	0
94	20240311	171500	126362130	5920	5920	5920	5920	0
95	20240311	171400	126362130	5920	5920	5920	5920	0
96	20240311	171300	126362130	5920	5920	5920	5920	0
97	20240311	171200	126362130	5920	5920	5920	5920	0
98	20240311	171100	126362130	5920	5920	5920	5920	0
99	20240311	171000	126362130	5920	5920	5920	5920	0
100	20240311	170900	126362130	5920	5920	5920	5920	0
101	20240311	170800	126362130	5920	5920	5920	5920	0
102	20240311	170700	126362130	5920	5920	5920	5920	0
103	20240311	170600	126362130	5920	5920	5920	5920	0
104	20240311	170500	126362130	5920	5920	5920	5920	0
105	20240311	170400	126362130	5920	5920	5920	5920	0
106	20240311	170300	126362130	5920	5920	5920	5920	0
107	20240311	170200	126362130	5920	5920	5920	5920	0
108	20240311	170100	126362130	5920	5920	5920	5920	0
109	20240311	170000	126362130	5920	5920	5920	5920	0
110	20240311	165900	126362130	5920	5920	5920	5920	0
111	20240311	165800	126362130	5920	5920	5920	5920	0
112	20240311	165700	126362130	5920	5920	5920	5920	0
113	20240311	165600	126362130	5920	5920	5920	5920	0
114	20240311	165500	126362130	5920	5920	5920	5920	0
115	20240311	165400	126362130	5920	5920	5920	5920	0
116	20240311	165300	126362130	5920	5920	5920	5920	0
117	20240311	165200	126362130	5920	5920	5920	5920	0
118	20240311	165100	126362130	5920	5920	5920	5920	0
119	20240311	165000	126362130	5920	5920	5920	5920	0
120	20240311	164900	126362130	5920	5920	5920	5920	0
121	20240311	164800	126362130	5920	5920	5920	5920	0
122	20240311	164700	126362130	5920	5920	5920	5920	204
123	20240311	164600	126362130	5920	5920	5920	5920	0
124	20240311	164500	126362130	5920	5920	5920	5920	0
125	20240311	164400	126362130	5920	5920	5920	5920	0
126	20240311	164300	126362130	5920	5920	5920	5920	0
127	20240311	164200	126362130	5920	5920	5920	5920	0
128	20240311	164100	126362130	5920	5920	5920	5920	0
129	20240311	164000	126362130	5920	5920	5920	5920	0
130	20240311	163900	126362130	5920	5920	5920	5920	0
131	20240311	163800	126362130	5920	5920	5920	5920	0
132	20240311	163700	126362130	5920	5920	5920	5920	0
133	20240311	163600	126362130	5920	5920	5920	5920	0
134	20240311	163500	126362130	5920	5920	5920	5920	0
135	20240311	163400	126362130	5920	5920	5920	5920	0
136	20240311	163300	126362130	5920	5920	5920	5920	0
137	20240311	163200	126362130	5920	5920	5920	5920	0
138	20240311	163100	126362130	5920	5920	5920	5920	0
139	20240311	163000	126362130	5920	5920	5920	5920	0
140	20240311	162900	126362130	5920	5920	5920	5920	0
141	20240311	162800	126362130	5920	5920	5920	5920	0
142	20240311	162700	126362130	5920	5920	5920	5920	0
143	20240311	162600	126362130	5920	5920	5920	5920	0
144	20240311	162500	126362130	5920	5920	5920	5920	0
145	20240311	162400	126362130	5920	5920	5920	5920	0
146	20240311	162300	126362130	5920	5920	5920	5920	0
147	20240311	162200	126362130	5920	5920	5920	5920	0
148	20240311	162100	126362130	5920	5920	5920	5920	0
149	20240311	162000	126362130	5920	5920	5920	5920	0
150	20240311	161900	126362130	5920	5920	5920	5920	0
151	20240311	161800	126362130	5920	5920	5920	5920	0
152	20240311	161700	126362130	5920	5920	5920	5920	204
153	20240311	161600	126362130	5920	5920	5920	5920	0
154	20240311	161500	126362130	5920	5920	5920	5920	0
155	20240311	161400	126362130	5920	5920	5920	5920	0
156	20240311	161300	126362130	5920	5920	5920	5920	0
157	20240311	161200	126362130	5920	5920	5920	5920	0
158	20240311	161100	126362130	5920	5920	5920	5920	0
159	20240311	161000	126362130	5920	5920	5920	5920	0
160	20240311	160900	126362130	5920	5920	5920	5920	0
161	20240311	160800	126362130	5920	5920	5920	5920	0
162	20240311	160700	126362130	5920	5920	5920	5920	0
163	20240311	160600	126362130	5920	5920	5920	5920	0
164	20240311	160500	126362130	5920	5920	5920	5920	0
165	20240311	160400	126362130	5920	5920	5920	5920	0
166	20240311	160300	126362130	5920	5920	5920	5920	0
167	20240311	160200	126362130	5920	5920	5920	5920	0
168	20240311	160100	126362130	5920	5920	5920	5920	0
169	20240311	160000	126362130	5920	5920	5920	5920	0
170	20240311	155900	126362130	5920	5920	5920	5920	0
171	20240311	155800	126362130	5920	5920	5920	5920	0
172	20240311	155700	126362130	5920	5920	5920	5920	0
173	20240311	155600	126362130	5920	5920	5920	5920	0
174	20240311	155500	126362130	5920	5920	5920	5920	0
175	20240311	155400	126362130	5920	5920	5920	5920	0
176	20240311	155300	126362130	5920	5920	5920	5920	0
177	20240311	155200	126362130	5920	5920	5920	5920	0
178	20240311	155100	126362130	5920	5920	5920	5920	0
179	20240311	155000	126362130	5920	5920	5920	5920	0
180	20240311	154900	126362130	5920	5920	5920	5920	0
181	20240311	154800	126362130	5920	5920	5920	5920	0
182	20240311	154700	126362130	5920	5920	5920	5920	204
183	20240311	154600	126362130	5920	5920	5920	5920	0
184	20240311	154500	126362130	5920	5920	5920	5920	0
185	20240311	154400	126362130	5920	5920	5920	5920	0
186	20240311	154300	126362130	5920	5920	5920	5920	0
187	20240311	154200	126362130	5920	5920	5920	5920	0
188	20240311	154100	126362130	5920	5920	5920	5920	0
189	20240311	154000	126362130	5920	5920	5920	5920	0
190	20240311	153900	126362130	5920	5920	5920	5920	0
191	20240311	153800	126362130	5920	5920	5920	5920	0
192	20240311	153700	126362130	5920	5920	5920	5920	0
193	20240311	153600	126362130	5920	5920	5920	5920	0
194	20240311	153500	126362130	5920	5920	5920	5920	0
195	20240311	153400	126362130	5920	5920	5920	5920	0
196	20240311	153300	126362130	5920	5920	5920	5920	0
197	20240311	153200	126362130	5920	5920	5920	5920	0
198	20240311	153100	126362130	5920	5920	5920	5920	0
199	20240311	153000	126362130	5920	5920	5920	5920	204
200	20240311	152900	125154450	5920	5920	5920	5920	0
201	20240311	152800	125154450	5920	5920	5920	5920	0
202	20240311	152700	125154450	5920	5920	5920	5920	0
203	20240311	152600	125154450	5920	5920	5920	5920	0
204	20240311	152500	125154450	5920	5920	5920	5920	0
205	20240311	152400	125154450	5920	5920	5920	5920	0
206	20240311	152300	125154450	5920	5920	5920	5920	0
207	20240311	152200	125154450	5920	5920	5920	5920	0
208	20240311	152100	125154450	5920	5920	5920	5920	0
209	20240311	152000	125154450	5920	5920	5920	5920	0
210	20240311	151900	125154450	5920	5920	5920	5920	0
211	20240311	151800	125154450	5920	5920	5920	5920	0
212	20240311	151700	125154450	5920	5920	5920	5920	0
213	20240311	151600	125154450	5920	5920	5920	5920	0
214	20240311	151500	125154450	5920	5920	5920	5920	0
215	20240311	151400	125154450	5920	5920	5920	5920	0
216	20240311	151300	125154450	5920	5920	5920	5920	1
217	20240311	151200	125148530	5850	5850	5850	5850	0
218	20240311	151100	125148530	5850	5850	5850	5850	0
219	20240311	151000	125148530	5850	5850	5850	5850	0
220	20240311	150900	125148530	5850	5850	5850	5850	0
221	20240311	150800	125148530	5850	5850	5850	5850	105
222	20240311	150700	124534280	5840	5980	5980	5840	3
223	20240311	150600	124516480	5980	5990	5990	5980	70
224	20240311	150500	124097260	5990	5990	5990	5990	0
225	20240311	150400	124097260	5990	5990	5990	5990	1
226	20240311	150300	124091270	5980	5980	5980	5980	0
227	20240311	150200	124091270	5980	5980	5980	5980	0
228	20240311	150100	124091270	5980	5980	5980	5980	3
229	20240311	150000	124073330	5990	5990	5990	5990	0
230	20240311	145900	124073330	5990	5990	5990	5990	0
231	20240311	145800	124073330	5990	5990	5990	5990	0
232	20240311	145700	124073330	5990	5990	5990	5990	0
233	20240311	145600	124073330	5990	5990	5990	5990	0
234	20240311	145500	124073330	5990	5990	5990	5990	0
235	20240311	145400	124073330	5990	5990	5990	5990	0
236	20240311	145300	124073330	5990	5990	5990	5990	0
237	20240311	145200	124073330	5990	5990	5990	5990	0
238	20240311	145100	124073330	5990	5990	5990	5990	0
239	20240311	145000	124073330	5990	5990	5990	5990	0
240	20240311	144900	124073330	5990	5990	5990	5990	0
241	20240311	144800	124073330	5990	5990	5990	5990	0
242	20240311	144700	124073330	5990	5990	5990	5990	0
243	20240311	144600	124073330	5990	5990	5990	5990	0
244	20240311	144500	124073330	5990	5990	5990	5990	0
245	20240311	144400	124073330	5990	5990	5990	5990	0
246	20240311	144300	124073330	5990	5990	5990	5990	0
247	20240311	144200	124073330	5990	5990	5990	5990	0
248	20240311	144100	124073330	5990	5990	5990	5990	0
249	20240311	144000	124073330	5990	5990	5990	5990	0
250	20240311	143900	124073330	5990	5990	5990	5990	0
251	20240311	143800	124073330	5990	5990	5990	5990	0
252	20240311	143700	124073330	5990	5950	5990	5930	105
253	20240311	143600	123447270	5950	5920	5950	5910	60
254	20240311	143500	123091100	5930	5930	5930	5930	0
255	20240311	143400	123091100	5930	5930	5930	5930	0
256	20240311	143300	123091100	5930	5930	5930	5930	0
257	20240311	143200	123091100	5930	5930	5930	5930	0
258	20240311	143100	123091100	5930	5930	5930	5930	0
259	20240311	143000	123091100	5930	5930	5930	5930	0
260	20240311	142900	123091100	5930	5930	5930	5930	0
261	20240311	142800	123091100	5930	5930	5930	5930	0
262	20240311	142700	123091100	5930	5930	5930	5930	0
263	20240311	142600	123091100	5930	5930	5930	5930	0
264	20240311	142500	123091100	5930	5930	5930	5930	0
265	20240311	142400	123091100	5930	5930	5930	5930	0
266	20240311	142300	123091100	5930	5930	5930	5930	0
267	20240311	142200	123091100	5930	5930	5930	5930	0
268	20240311	142100	123091100	5930	5930	5930	5930	0
269	20240311	142000	123091100	5930	5930	5930	5930	0
270	20240311	141900	123091100	5930	5930	5930	5930	10
271	20240311	141800	123031800	5960	5960	5960	5960	0
272	20240311	141700	123031800	5960	5960	5960	5960	0
273	20240311	141600	123031800	5960	5960	5960	5960	0
274	20240311	141500	123031800	5960	5960	5960	5960	0
275	20240311	141400	123031800	5960	5960	5960	5960	0
276	20240311	141300	123031800	5960	5960	5960	5960	0
277	20240311	141200	123031800	5960	5960	5960	5960	0
278	20240311	141100	123031800	5960	5870	5960	5870	2
279	20240311	141000	123019970	5970	5970	5970	5970	0
280	20240311	140900	123019970	5970	5970	5970	5970	0
281	20240311	140800	123019970	5970	5970	5970	5970	0
282	20240311	140700	123019970	5970	5970	5970	5970	6
283	20240311	140600	122984150	5940	5940	5940	5940	0
284	20240311	140500	122984150	5940	5940	5940	5940	0
285	20240311	140400	122984150	5940	5940	5940	5940	0
286	20240311	140300	122984150	5940	5940	5940	5940	0
287	20240311	140200	122984150	5940	5920	5980	5920	135
288	20240311	140100	122181350	5930	5890	5930	5890	100
289	20240311	140000	121589920	5920	5920	5920	5920	0
290	20240311	135900	121589920	5920	5920	5920	5920	0
291	20240311	135800	121589920	5920	5890	5920	5890	50
292	20240311	135700	121294470	5890	5730	5890	5730	452
293	20240311	135600	118664350	5750	5710	5770	5710	143
294	20240311	135500	117843590	5710	5650	5710	5650	203
295	20240311	135400	116691920	5640	5640	5640	5640	2
296	20240311	135300	116680640	5620	5620	5620	5620	0
297	20240311	135200	116680640	5620	5620	5620	5620	0
298	20240311	135100	116680640	5620	5620	5620	5620	0
299	20240311	135000	116680640	5620	5660	5660	5600	415
300	20240311	134900	114356020	5670	5670	5670	5670	0
301	20240311	134800	114356020	5670	5670	5670	5670	0
302	20240311	134700	114356020	5670	5670	5670	5670	0
303	20240311	134600	114356020	5670	5670	5670	5670	0
304	20240311	134500	114356020	5670	5670	5670	5670	0
305	20240311	134400	114356020	5670	5670	5670	5670	2
306	20240311	134300	114344680	5660	5650	5660	5650	2
307	20240311	134200	114333370	5600	5600	5600	5600	0
308	20240311	134100	114333370	5600	5630	5630	5600	71
309	20240311	134000	113935730	5630	5630	5630	5630	1
310	20240311	133900	113930100	5620	5620	5620	5620	2
311	20240311	133800	113918860	5630	5630	5630	5630	0
312	20240311	133700	113918860	5630	5630	5630	5630	1
313	20240311	133600	113913230	5630	5630	5630	5630	3
314	20240311	133500	113896340	5640	5640	5640	5640	0
315	20240311	133400	113896340	5640	5640	5640	5640	5
316	20240311	133300	113868140	5640	5670	5670	5640	22
317	20240311	133200	113743740	5670	5670	5670	5670	0
318	20240311	133100	113743740	5670	5670	5670	5670	0
319	20240311	133000	113743740	5670	5670	5670	5670	0
320	20240311	132900	113743740	5670	5670	5670	5670	0
321	20240311	132800	113743740	5670	5670	5670	5670	0
322	20240311	132700	113743740	5670	5670	5670	5670	0
323	20240311	132600	113743740	5670	5710	5710	5670	3
324	20240311	132500	113726670	5720	5720	5720	5720	1
325	20240311	132400	113720950	5710	5710	5710	5710	0
326	20240311	132300	113720950	5710	5710	5710	5710	0
327	20240311	132200	113720950	5710	5710	5710	5710	0
328	20240311	132100	113720950	5710	5710	5710	5710	1
329	20240311	132000	113715240	5690	5690	5690	5690	0
330	20240311	131900	113715240	5690	5660	5690	5660	2
331	20240311	131800	113703890	5660	5660	5660	5660	0
332	20240311	131700	113703890	5660	5660	5660	5660	1
333	20240311	131600	113698230	5620	5620	5620	5620	0
334	20240311	131500	113698230	5620	5620	5620	5620	0
335	20240311	131400	113698230	5620	5620	5620	5600	517
336	20240311	131300	110801130	5640	5650	5660	5600	1204
337	20240311	131200	104053730	5650	5690	5690	5650	297
338	20240311	131100	102371580	5720	5790	5790	5720	64
339	20240311	131000	102003120	5820	5820	5820	5820	1
340	20240311	130900	101997300	5910	5910	5910	5910	0
341	20240311	130800	101997300	5910	5910	5910	5910	0
342	20240311	130700	101997300	5910	5910	5910	5910	0
343	20240311	130600	101997300	5910	5910	5910	5910	0
344	20240311	130500	101997300	5910	5910	5910	5910	0
345	20240311	130400	101997300	5910	5910	5910	5910	0
346	20240311	130300	101997300	5910	5910	5910	5910	0
347	20240311	130200	101997300	5910	5910	5910	5910	0
348	20240311	130100	101997300	5910	5910	5910	5910	0
349	20240311	130000	101997300	5910	5910	5910	5910	0
350	20240311	125900	101997300	5910	5880	5910	5880	2
351	20240311	125800	101985510	5870	5870	5870	5870	0
352	20240311	125700	101985510	5870	5870	5870	5870	80
353	20240311	125600	101515910	5810	5760	5810	5760	300
354	20240311	125500	99786210	5760	5760	5760	5760	0
355	20240311	125400	99786210	5760	5760	5760	5760	0
356	20240311	125300	99786210	5760	5760	5760	5760	0
357	20240311	125200	99786210	5760	5800	5800	5760	72
358	20240311	125100	99370500	5780	5780	5780	5780	0
359	20240311	125000	99370500	5780	5780	5780	5780	111
360	20240311	124900	98728920	5880	5880	5880	5880	0
361	20240311	124800	98728920	5880	5730	5880	5730	192
362	20240311	124700	97625150	5640	5890	5910	5630	263
363	20240311	124600	96111740	5970	5900	5970	5890	58
364	20240311	124500	95766910	5870	5870	5900	5870	308
365	20240311	124400	93953790	5900	5930	5930	5900	144
366	20240311	124300	93099930	5910	5930	5950	5910	1021
367	20240311	124200	87045760	5800	5800	5800	5800	0
368	20240311	124100	87045760	5800	6110	6130	5800	288
369	20240311	124000	85291290	6130	6160	6160	6130	1208
370	20240311	123900	77850060	6150	6150	6150	6150	0
371	20240311	123800	77850060	6150	6140	6150	6140	38
372	20240311	123700	77616450	6150	6150	6150	6150	0
373	20240311	123600	77616450	6150	6130	6150	6130	29
374	20240311	123500	77438280	6140	6140	6140	6140	0
375	20240311	123400	77438280	6140	6090	6140	6090	12
376	20240311	123300	77364890	6010	6040	6150	6010	1474
377	20240311	123200	68308470	6050	6050	6050	6050	0
378	20240311	123100	68308470	6050	6050	6050	6050	0
379	20240311	123000	68308470	6050	6050	6050	6050	0
380	20240311	122900	68308470	6050	6050	6050	6050	0
381	20240311	122800	68308470	6050	6050	6050	6050	0
382	20240311	122700	68308470	6050	6050	6050	6050	0
383	20240311	122600	68308470	6050	6050	6050	6050	0
384	20240311	122500	68308470	6050	6050	6050	6050	0
385	20240311	122400	68308470	6050	6050	6050	6050	0
386	20240311	122300	68308470	6050	6050	6050	6050	0
387	20240311	122200	68308470	6050	6050	6050	6050	0
388	20240311	122100	68308470	6050	6050	6050	6050	0
389	20240311	122000	68308470	6050	6050	6050	6050	0
390	20240311	121900	68308470	6050	6000	6050	6000	2
391	20240311	121800	68296420	5990	5990	5990	5990	0
392	20240311	121700	68296420	5990	5990	5990	5990	0
393	20240311	121600	68296420	5990	5990	5990	5990	0
394	20240311	121500	68296420	5990	5990	5990	5990	0
395	20240311	121400	68296420	5990	5990	5990	5990	0
396	20240311	121300	68296420	5990	6110	6110	5990	2
397	20240311	121200	68284320	6130	6090	6130	6090	40
398	20240311	121100	68040350	6080	6070	6080	6070	6
399	20240311	121000	68003890	5990	5990	5990	5990	65
400	20240311	120900	67614540	6110	6100	6110	6100	88
401	20240311	120800	67076910	6140	5990	6140	5920	203
402	20240311	120700	65846790	6000	5970	6000	5970	1574
403	20240311	120600	56404100	5970	5980	6000	5970	1391
404	20240311	120500	48065720	5990	5990	5990	5990	0
405	20240311	120400	48065720	5990	5990	5990	5990	0
406	20240311	120300	48065720	5990	5990	5990	5990	0
407	20240311	120200	48065720	5990	5990	5990	5990	0
408	20240311	120100	48065720	5990	5990	5990	5990	0
409	20240311	120000	48065720	5990	5990	5990	5990	0
410	20240311	115900	48065720	5990	5990	5990	5990	0
411	20240311	115800	48065720	5990	5990	5990	5990	0
412	20240311	115700	48065720	5990	5990	5990	5990	0
413	20240311	115600	48065720	5990	5990	5990	5990	0
414	20240311	115500	48065720	5990	5990	5990	5990	0
415	20240311	115400	48065720	5990	5990	5990	5990	0
416	20240311	115300	48065720	5990	5990	5990	5990	0
417	20240311	115200	48065720	5990	5990	5990	5990	0
418	20240311	115100	48065720	5990	5990	5990	5990	0
419	20240311	115000	48065720	5990	5990	5990	5990	0
420	20240311	114900	48065720	5990	5990	5990	5990	0
421	20240311	114800	48065720	5990	5990	5990	5990	0
422	20240311	114700	48065720	5990	5990	5990	5990	0
423	20240311	114600	48065720	5990	5990	5990	5990	0
424	20240311	114500	48065720	5990	5990	5990	5990	2
425	20240311	114400	48053740	5980	5980	5980	5980	1
426	20240311	114300	48047760	5980	5980	5980	5980	0
427	20240311	114200	48047760	5980	5980	5980	5980	0
428	20240311	114100	48047760	5980	5980	5980	5980	2
429	20240311	114000	48035800	5980	5980	5980	5980	0
430	20240311	113900	48035800	5980	5980	5980	5980	0
431	20240311	113800	48035800	5980	5980	5980	5980	2
432	20240311	113700	48023840	5980	5980	5980	5980	5
433	20240311	113600	47993940	5990	5990	5990	5990	0
434	20240311	113500	47993940	5990	5980	5990	5980	22
435	20240311	113400	47862200	5980	5980	5980	5980	1
436	20240311	113300	47856220	5990	5990	5990	5990	0
437	20240311	113200	47856220	5990	5990	5990	5990	17
438	20240311	113100	47754390	5990	5990	5990	5990	3
439	20240311	113000	47736420	5990	5990	5990	5990	0
440	20240311	112900	47736420	5990	5990	5990	5990	0
441	20240311	112800	47736420	5990	5990	5990	5990	0
442	20240311	112700	47736420	5990	5990	5990	5990	0
443	20240311	112600	47736420	5990	5990	5990	5990	0
444	20240311	112500	47736420	5990	5990	5990	5990	0
445	20240311	112400	47736420	5990	6000	6000	5980	3
446	20240311	112300	47718450	5910	5990	6000	5910	51
447	20240311	112200	47412600	6000	5970	6000	5970	100
448	20240311	112100	46813370	5990	5980	5990	5910	211
449	20240311	112000	45555050	5990	5990	5990	5990	0
450	20240311	111900	45555050	5990	5890	5990	5890	525
451	20240311	111800	42452060	5900	5890	5900	5890	500
452	20240311	111700	39502080	5900	5890	5900	5890	341
453	20240311	111600	37490200	5900	5900	5900	5900	0
454	20240311	111500	37490200	5900	5890	5900	5890	12
455	20240311	111400	37419420	5900	5890	5900	5890	17
456	20240311	111300	37319140	5900	5870	5900	5870	4
457	20240311	111200	37295610	5810	5890	5890	5810	5
458	20240311	111100	37266480	5880	5870	5880	5810	92
459	20240311	111000	36725610	5880	5750	5880	5750	1288
460	20240311	110900	29244180	5800	5800	5800	5800	0
461	20240311	110800	29244180	5800	5750	5800	5750	2540
462	20240311	110700	14513190	5790	5790	5790	5790	0
463	20240311	110600	14513190	5790	5780	5800	5780	703
464	20240311	110500	10441840	5790	5790	5790	5790	0
465	20240311	110400	10441840	5790	5790	5790	5790	0
466	20240311	110300	10441840	5790	5740	5790	5740	2
467	20240311	110200	10430310	5780	5780	5780	5780	0
468	20240311	110100	10430310	5780	5780	5780	5780	0
469	20240311	110000	10430310	5780	5780	5780	5780	0
470	20240311	105900	10430310	5780	5780	5780	5780	0
471	20240311	105800	10430310	5780	5780	5780	5780	11
472	20240311	105700	10366730	5790	5790	5790	5790	0
473	20240311	105600	10366730	5790	5790	5790	5790	323
474	20240311	105500	8496560	5790	5790	5790	5790	0
475	20240311	105400	8496560	5790	5790	5790	5790	0
476	20240311	105300	8496560	5790	5790	5790	5790	1
477	20240311	105200	8490770	5790	5790	5790	5790	107
478	20240311	105100	7871240	5790	5790	5790	5790	0
479	20240311	105000	7871240	5790	5790	5790	5790	3
480	20240311	104900	7853870	5790	5790	5790	5790	0
481	20240311	104800	7853870	5790	5790	5790	5790	3
482	20240311	104700	7836500	5790	5790	5790	5790	63
483	20240311	104600	7471730	5780	5780	5780	5780	14
484	20240311	104500	7390810	5780	5780	5780	5780	0
485	20240311	104400	7390810	5780	5780	5780	5780	0
486	20240311	104300	7390810	5780	5780	5780	5780	0
487	20240311	104200	7390810	5780	5780	5780	5780	0
488	20240311	104100	7390810	5780	5780	5780	5780	0
489	20240311	104000	7390810	5780	5780	5780	5780	0
490	20240311	103900	7390810	5780	5780	5780	5780	0
491	20240311	103800	7390810	5780	5780	5780	5780	0
492	20240311	103700	7390810	5780	5780	5780	5780	0
493	20240311	103600	7390810	5780	5780	5780	5780	0
494	20240311	103500	7390810	5780	5780	5780	5780	1
495	20240311	103400	7385030	5780	5780	5780	5780	0
496	20240311	103300	7385030	5780	5780	5780	5780	1
497	20240311	103200	7379250	5800	5800	5800	5800	0
498	20240311	103100	7379250	5800	5780	5800	5780	271
499	20240311	103000	5810160	5780	5780	5780	5780	10
500	20240311	102900	5752360	5780	5740	5780	5740	288
501	20240311	102800	4096280	5740	5740	5740	5740	0
502	20240311	102700	4096280	5740	5740	5740	5740	0
503	20240311	102600	4096280	5740	5740	5740	5740	0
504	20240311	102500	4096280	5740	5740	5740	5740	0
505	20240311	102400	4096280	5740	5740	5740	5740	0
506	20240311	102300	4096280	5740	5740	5740	5740	0
507	20240311	102200	4096280	5740	5740	5740	5740	0
508	20240311	102100	4096280	5740	5740	5740	5740	0
509	20240311	102000	4096280	5740	5740	5740	5740	0
510	20240311	101900	4096280	5740	5740	5740	5740	0
511	20240311	101800	4096280	5740	5740	5740	5740	0
512	20240311	101700	4096280	5740	5740	5740	5740	0
513	20240311	101600	4096280	5740	5740	5740	5740	1
514	20240311	101500	4090540	5730	5730	5730	5730	0
515	20240311	101400	4090540	5730	5730	5730	5730	0
516	20240311	101300	4090540	5730	5730	5730	5730	0
517	20240311	101200	4090540	5730	5730	5730	5730	0
518	20240311	101100	4090540	5730	5730	5730	5730	0
519	20240311	101000	4090540	5730	5730	5730	5730	0
520	20240311	100900	4090540	5730	5730	5730	5730	0
521	20240311	100800	4090540	5730	5730	5730	5730	0
522	20240311	100700	4090540	5730	5730	5730	5730	0
523	20240311	100600	4090540	5730	5730	5730	5730	0
524	20240311	100500	4090540	5730	5730	5730	5730	0
525	20240311	100400	4090540	5730	5730	5730	5730	0
526	20240311	100300	4090540	5730	5720	5730	5720	3
527	20240311	100200	4073370	5560	5560	5560	5560	0
528	20240311	100100	4073370	5560	5560	5560	5560	0
529	20240311	100000	4073370	5560	5560	5560	5560	10
530	20240311	095900	4017770	5670	5670	5670	5670	0
531	20240311	095800	4017770	5670	5670	5670	5670	0
532	20240311	095700	4017770	5670	5670	5670	5670	0
533	20240311	095600	4017770	5670	5670	5670	5670	0
534	20240311	095500	4017770	5670	5670	5670	5670	0
535	20240311	095400	4017770	5670	5670	5670	5670	25
536	20240311	095300	3876020	5670	5670	5670	5670	0
537	20240311	095200	3876020	5670	5670	5670	5670	0
538	20240311	095100	3876020	5670	5670	5670	5670	0
539	20240311	095000	3876020	5670	5670	5670	5670	0
540	20240311	094900	3876020	5670	5670	5670	5670	0
541	20240311	094800	3876020	5670	5670	5670	5670	0
542	20240311	094700	3876020	5670	5670	5670	5670	0
543	20240311	094600	3876020	5670	5670	5670	5670	0
544	20240311	094500	3876020	5670	5670	5670	5670	0
545	20240311	094400	3876020	5670	5670	5670	5670	0
546	20240311	094300	3876020	5670	5670	5670	5670	0
547	20240311	094200	3876020	5670	5670	5670	5670	12
548	20240311	094100	3807980	5660	5660	5660	5660	0
549	20240311	094000	3807980	5660	5660	5660	5660	0
550	20240311	093900	3807980	5660	5660	5660	5660	3
551	20240311	093800	3791000	5730	5730	5730	5730	3
552	20240311	093700	3773810	5780	5670	5780	5660	305
553	20240311	093600	2028770	5680	5680	5680	5680	0
554	20240311	093500	2028770	5680	5560	5680	5550	21
555	20240311	093400	1911960	5520	5520	5520	5520	0
556	20240311	093300	1911960	5520	5520	5520	5520	0
557	20240311	093200	1911960	5520	5520	5520	5520	13
558	20240311	093100	1840200	5700	5600	5700	5600	302
559	20240311	093000	128800	5600	5600	5600	5600	0
560	20240311	092900	128800	5600	5600	5600	5600	0
561	20240311	092800	128800	5600	5600	5600	5600	5
562	20240311	092700	100800	5600	5600	5600	5600	0
563	20240311	092600	100800	5600	5600	5600	5600	0
564	20240311	092500	100800	5600	5600	5600	5600	0
565	20240311	092400	100800	5600	5600	5600	5600	0
566	20240311	092300	100800	5600	5600	5600	5600	0
567	20240311	092200	100800	5600	5600	5600	5600	0
568	20240311	092100	100800	5600	5600	5600	5600	0
569	20240311	092000	100800	5600	5600	5600	5600	0
570	20240311	091900	100800	5600	5600	5600	5600	0
571	20240311	091800	100800	5600	5600	5600	5600	0
572	20240311	091700	100800	5600	5600	5600	5600	0
573	20240311	091600	100800	5600	5600	5600	5600	0
574	20240311	091500	100800	5600	5600	5600	5600	0
575	20240311	091400	100800	5600	5600	5600	5600	0
576	20240311	091300	100800	5600	5600	5600	5600	0
577	20240311	091200	100800	5600	5600	5600	5600	0
578	20240311	091100	100800	5600	5600	5600	5600	2
579	20240311	091000	89600	5600	5600	5600	5600	5
580	20240311	090900	61600	5600	5600	5600	5600	0
581	20240311	090800	61600	5600	5600	5600	5600	0
582	20240311	090700	61600	5600	5600	5600	5600	0
583	20240311	090600	61600	5600	5600	5600	5600	0
584	20240311	090500	61600	5600	5600	5600	5600	0
585	20240311	090400	61600	5600	5600	5600	5600	0
586	20240311	090300	61600	5600	5600	5600	5600	0
587	20240311	090200	61600	5600	5600	5600	5600	0
588	20240311	090100	61600	5600	5600	5600	5600	1
589	20240311	090000	56000	5600	5600	5600	5600	10