KissMeData/023770/min/candle-20240325.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240325	190600	102216080	5670	5670	5670	5670	443
3	20240325	190500	102216080	5670	5670	5670	5670	0
4	20240325	190400	102216080	5670	5670	5670	5670	0
5	20240325	190300	102216080	5670	5670	5670	5670	0
6	20240325	190200	102216080	5670	5670	5670	5670	0
7	20240325	190100	102216080	5670	5670	5670	5670	0
8	20240325	190000	102216080	5670	5670	5670	5670	0
9	20240325	185900	102216080	5670	5670	5670	5670	0
10	20240325	185800	102216080	5670	5670	5670	5670	0
11	20240325	185700	102216080	5670	5670	5670	5670	0
12	20240325	185600	102216080	5670	5670	5670	5670	0
13	20240325	185500	102216080	5670	5670	5670	5670	0
14	20240325	185400	102216080	5670	5670	5670	5670	0
15	20240325	185300	102216080	5670	5670	5670	5670	0
16	20240325	185200	102216080	5670	5670	5670	5670	0
17	20240325	185100	102216080	5670	5670	5670	5670	0
18	20240325	185000	102216080	5670	5670	5670	5670	0
19	20240325	184900	102216080	5670	5670	5670	5670	0
20	20240325	184800	102216080	5670	5670	5670	5670	0
21	20240325	184700	102216080	5670	5670	5670	5670	0
22	20240325	184600	102216080	5670	5670	5670	5670	0
23	20240325	184500	102216080	5670	5670	5670	5670	0
24	20240325	184400	102216080	5670	5670	5670	5670	0
25	20240325	184300	102216080	5670	5670	5670	5670	0
26	20240325	184200	102216080	5670	5670	5670	5670	0
27	20240325	184100	102216080	5670	5670	5670	5670	0
28	20240325	184000	102216080	5670	5670	5670	5670	0
29	20240325	183900	102216080	5670	5670	5670	5670	0
30	20240325	183800	102216080	5670	5670	5670	5670	0
31	20240325	183700	102216080	5670	5670	5670	5670	0
32	20240325	183600	102216080	5670	5670	5670	5670	443
33	20240325	183500	102216080	5670	5670	5670	5670	0
34	20240325	183400	102216080	5670	5670	5670	5670	0
35	20240325	183300	102216080	5670	5670	5670	5670	0
36	20240325	183200	102216080	5670	5670	5670	5670	0
37	20240325	183100	102216080	5670	5670	5670	5670	0
38	20240325	183000	102216080	5670	5670	5670	5670	0
39	20240325	182900	102216080	5670	5670	5670	5670	0
40	20240325	182800	102216080	5670	5670	5670	5670	0
41	20240325	182700	102216080	5670	5670	5670	5670	0
42	20240325	182600	102216080	5670	5670	5670	5670	0
43	20240325	182500	102216080	5670	5670	5670	5670	0
44	20240325	182400	102216080	5670	5670	5670	5670	0
45	20240325	182300	102216080	5670	5670	5670	5670	0
46	20240325	182200	102216080	5670	5670	5670	5670	0
47	20240325	182100	102216080	5670	5670	5670	5670	0
48	20240325	182000	102216080	5670	5670	5670	5670	0
49	20240325	181900	102216080	5670	5670	5670	5670	0
50	20240325	181800	102216080	5670	5670	5670	5670	0
51	20240325	181700	102216080	5670	5670	5670	5670	0
52	20240325	181600	102216080	5670	5670	5670	5670	0
53	20240325	181500	102216080	5670	5670	5670	5670	0
54	20240325	181400	102216080	5670	5670	5670	5670	0
55	20240325	181300	102216080	5670	5670	5670	5670	0
56	20240325	181200	102216080	5670	5670	5670	5670	0
57	20240325	181100	102216080	5670	5670	5670	5670	0
58	20240325	181000	102216080	5670	5670	5670	5670	0
59	20240325	180900	102216080	5670	5670	5670	5670	0
60	20240325	180800	102216080	5670	5670	5670	5670	0
61	20240325	180700	102216080	5670	5670	5670	5670	0
62	20240325	180600	102216080	5670	5670	5670	5670	443
63	20240325	180500	102216080	5670	5670	5670	5670	0
64	20240325	180400	102216080	5670	5670	5670	5670	0
65	20240325	180300	102216080	5670	5670	5670	5670	0
66	20240325	180200	102216080	5670	5670	5670	5670	0
67	20240325	180100	102216080	5670	5670	5670	5670	0
68	20240325	180000	102216080	5670	5670	5670	5670	0
69	20240325	175900	102216080	5670	5670	5670	5670	0
70	20240325	175800	102216080	5670	5670	5670	5670	0
71	20240325	175700	102216080	5670	5670	5670	5670	0
72	20240325	175600	102216080	5670	5670	5670	5670	0
73	20240325	175500	102216080	5670	5670	5670	5670	0
74	20240325	175400	102216080	5670	5670	5670	5670	0
75	20240325	175300	102216080	5670	5670	5670	5670	0
76	20240325	175200	102216080	5670	5670	5670	5670	0
77	20240325	175100	102216080	5670	5670	5670	5670	0
78	20240325	175000	102216080	5670	5670	5670	5670	0
79	20240325	174900	102216080	5670	5670	5670	5670	0
80	20240325	174800	102216080	5670	5670	5670	5670	0
81	20240325	174700	102216080	5670	5670	5670	5670	0
82	20240325	174600	102216080	5670	5670	5670	5670	0
83	20240325	174500	102216080	5670	5670	5670	5670	0
84	20240325	174400	102216080	5670	5670	5670	5670	0
85	20240325	174300	102216080	5670	5670	5670	5670	0
86	20240325	174200	102216080	5670	5670	5670	5670	0
87	20240325	174100	102216080	5670	5670	5670	5670	0
88	20240325	174000	102216080	5670	5670	5670	5670	0
89	20240325	173900	102216080	5670	5670	5670	5670	0
90	20240325	173800	102216080	5670	5670	5670	5670	0
91	20240325	173700	102216080	5670	5670	5670	5670	0
92	20240325	173600	102216080	5670	5670	5670	5670	443
93	20240325	173500	102216080	5670	5670	5670	5670	0
94	20240325	173400	102216080	5670	5670	5670	5670	0
95	20240325	173300	102216080	5670	5670	5670	5670	0
96	20240325	173200	102216080	5670	5670	5670	5670	0
97	20240325	173100	102216080	5670	5670	5670	5670	0
98	20240325	173000	102216080	5670	5670	5670	5670	0
99	20240325	172900	102216080	5670	5670	5670	5670	0
100	20240325	172800	102216080	5670	5670	5670	5670	0
101	20240325	172700	102216080	5670	5670	5670	5670	0
102	20240325	172600	102216080	5670	5670	5670	5670	0
103	20240325	172500	102216080	5670	5670	5670	5670	0
104	20240325	172400	102216080	5670	5670	5670	5670	0
105	20240325	172300	102216080	5670	5670	5670	5670	0
106	20240325	172200	102216080	5670	5670	5670	5670	0
107	20240325	172100	102216080	5670	5670	5670	5670	0
108	20240325	172000	102216080	5670	5670	5670	5670	0
109	20240325	171900	102216080	5670	5670	5670	5670	0
110	20240325	171800	102216080	5670	5670	5670	5670	0
111	20240325	171700	102216080	5670	5670	5670	5670	0
112	20240325	171600	102216080	5670	5670	5670	5670	0
113	20240325	171500	102216080	5670	5670	5670	5670	0
114	20240325	171400	102216080	5670	5670	5670	5670	0
115	20240325	171300	102216080	5670	5670	5670	5670	0
116	20240325	171200	102216080	5670	5670	5670	5670	0
117	20240325	171100	102216080	5670	5670	5670	5670	0
118	20240325	171000	102216080	5670	5670	5670	5670	0
119	20240325	170900	102216080	5670	5670	5670	5670	0
120	20240325	170800	102216080	5670	5670	5670	5670	0
121	20240325	170700	102216080	5670	5670	5670	5670	0
122	20240325	170600	102216080	5670	5670	5670	5670	443
123	20240325	170500	102216080	5670	5670	5670	5670	0
124	20240325	170400	102216080	5670	5670	5670	5670	0
125	20240325	170300	102216080	5670	5670	5670	5670	0
126	20240325	170200	102216080	5670	5670	5670	5670	0
127	20240325	170100	102216080	5670	5670	5670	5670	0
128	20240325	170000	102216080	5670	5670	5670	5670	0
129	20240325	165900	102216080	5670	5670	5670	5670	0
130	20240325	165800	102216080	5670	5670	5670	5670	0
131	20240325	165700	102216080	5670	5670	5670	5670	0
132	20240325	165600	102216080	5670	5670	5670	5670	0
133	20240325	165500	102216080	5670	5670	5670	5670	0
134	20240325	165400	102216080	5670	5670	5670	5670	0
135	20240325	165300	102216080	5670	5670	5670	5670	0
136	20240325	165200	102216080	5670	5670	5670	5670	0
137	20240325	165100	102216080	5670	5670	5670	5670	0
138	20240325	165000	102216080	5670	5670	5670	5670	0
139	20240325	164900	102216080	5670	5670	5670	5670	0
140	20240325	164800	102216080	5670	5670	5670	5670	0
141	20240325	164700	102216080	5670	5670	5670	5670	0
142	20240325	164600	102216080	5670	5670	5670	5670	0
143	20240325	164500	102216080	5670	5670	5670	5670	0
144	20240325	164400	102216080	5670	5670	5670	5670	0
145	20240325	164300	102216080	5670	5670	5670	5670	0
146	20240325	164200	102216080	5670	5670	5670	5670	0
147	20240325	164100	102216080	5670	5670	5670	5670	0
148	20240325	164000	102216080	5670	5670	5670	5670	0
149	20240325	163900	102216080	5670	5670	5670	5670	0
150	20240325	163800	102216080	5670	5670	5670	5670	0
151	20240325	163700	102216080	5670	5670	5670	5670	0
152	20240325	163600	102216080	5670	5670	5670	5670	443
153	20240325	163500	102216080	5670	5670	5670	5670	0
154	20240325	163400	102216080	5670	5670	5670	5670	0
155	20240325	163300	102216080	5670	5670	5670	5670	0
156	20240325	163200	102216080	5670	5670	5670	5670	0
157	20240325	163100	102216080	5670	5670	5670	5670	0
158	20240325	163000	102216080	5670	5670	5670	5670	0
159	20240325	162900	102216080	5670	5670	5670	5670	0
160	20240325	162800	102216080	5670	5670	5670	5670	0
161	20240325	162700	102216080	5670	5670	5670	5670	0
162	20240325	162600	102216080	5670	5670	5670	5670	0
163	20240325	162500	102216080	5670	5670	5670	5670	0
164	20240325	162400	102216080	5670	5670	5670	5670	0
165	20240325	162300	102216080	5670	5670	5670	5670	0
166	20240325	162200	102216080	5670	5670	5670	5670	0
167	20240325	162100	102216080	5670	5670	5670	5670	0
168	20240325	162000	102216080	5670	5670	5670	5670	0
169	20240325	161900	102216080	5670	5670	5670	5670	0
170	20240325	161800	102216080	5670	5670	5670	5670	0
171	20240325	161700	102216080	5670	5670	5670	5670	0
172	20240325	161600	102216080	5670	5670	5670	5670	0
173	20240325	161500	102216080	5670	5670	5670	5670	0
174	20240325	161400	102216080	5670	5670	5670	5670	0
175	20240325	161300	102216080	5670	5670	5670	5670	0
176	20240325	161200	102216080	5670	5670	5670	5670	0
177	20240325	161100	102216080	5670	5670	5670	5670	0
178	20240325	161000	102216080	5670	5670	5670	5670	0
179	20240325	160900	102216080	5670	5670	5670	5670	0
180	20240325	160800	102216080	5670	5670	5670	5670	0
181	20240325	160700	102216080	5670	5670	5670	5670	0
182	20240325	160600	102216080	5670	5670	5670	5670	443
183	20240325	160500	102216080	5670	5670	5670	5670	0
184	20240325	160400	102216080	5670	5670	5670	5670	0
185	20240325	160300	102216080	5670	5670	5670	5670	0
186	20240325	160200	102216080	5670	5670	5670	5670	0
187	20240325	160100	102216080	5670	5670	5670	5670	0
188	20240325	160000	102216080	5670	5670	5670	5670	0
189	20240325	155900	102216080	5670	5670	5670	5670	0
190	20240325	155800	102216080	5670	5670	5670	5670	0
191	20240325	155700	102216080	5670	5670	5670	5670	0
192	20240325	155600	102216080	5670	5670	5670	5670	0
193	20240325	155500	102216080	5670	5670	5670	5670	0
194	20240325	155400	102216080	5670	5670	5670	5670	0
195	20240325	155300	102216080	5670	5670	5670	5670	0
196	20240325	155200	102216080	5670	5670	5670	5670	0
197	20240325	155100	102216080	5670	5670	5670	5670	0
198	20240325	155000	102216080	5670	5670	5670	5670	0
199	20240325	154900	102216080	5670	5670	5670	5670	0
200	20240325	154800	102216080	5670	5670	5670	5670	0
201	20240325	154700	102216080	5670	5670	5670	5670	0
202	20240325	154600	102216080	5670	5670	5670	5670	0
203	20240325	154500	102216080	5670	5670	5670	5670	0
204	20240325	154400	102216080	5670	5670	5670	5670	0
205	20240325	154300	102216080	5670	5670	5670	5670	0
206	20240325	154200	102216080	5670	5670	5670	5670	0
207	20240325	154100	102216080	5670	5670	5670	5670	0
208	20240325	154000	102216080	5670	5670	5670	5670	0
209	20240325	153900	102216080	5670	5670	5670	5670	0
210	20240325	153800	102216080	5670	5670	5670	5670	0
211	20240325	153700	102216080	5670	5670	5670	5670	0
212	20240325	153600	102216080	5670	5670	5670	5670	443
213	20240325	153500	102216080	5670	5670	5670	5670	0
214	20240325	153400	102216080	5670	5670	5670	5670	0
215	20240325	153300	102216080	5670	5670	5670	5670	0
216	20240325	153200	102216080	5670	5670	5670	5670	0
217	20240325	153100	102216080	5670	5670	5670	5670	0
218	20240325	153000	102216080	5670	5670	5670	5670	443
219	20240325	152900	99704270	5640	5640	5640	5640	0
220	20240325	152800	99704270	5640	5640	5640	5640	0
221	20240325	152700	99704270	5640	5640	5640	5640	0
222	20240325	152600	99704270	5640	5640	5640	5640	0
223	20240325	152500	99704270	5640	5640	5640	5640	0
224	20240325	152400	99704270	5640	5640	5640	5640	0
225	20240325	152300	99704270	5640	5640	5640	5640	0
226	20240325	152200	99704270	5640	5640	5640	5640	0
227	20240325	152100	99704270	5640	5640	5640	5640	0
228	20240325	152000	99704270	5640	5640	5640	5640	0
229	20240325	151900	99704270	5640	5650	5650	5640	300
230	20240325	151800	98010960	5650	5650	5650	5650	10
231	20240325	151700	97954460	5670	5670	5670	5670	0
232	20240325	151600	97954460	5670	5670	5670	5670	9
233	20240325	151500	97903430	5650	5650	5650	5650	983
234	20240325	151400	92349480	5650	5650	5650	5650	0
235	20240325	151300	92349480	5650	5660	5660	5640	1017
236	20240325	151200	86611050	5660	5660	5660	5660	0
237	20240325	151100	86611050	5660	5660	5660	5650	1097
238	20240325	151000	80411630	5660	5660	5660	5660	0
239	20240325	150900	80411630	5660	5660	5660	5660	0
240	20240325	150800	80411630	5660	5660	5660	5660	0
241	20240325	150700	80411630	5660	5660	5660	5660	0
242	20240325	150600	80411630	5660	5660	5660	5660	50
243	20240325	150500	80128630	5660	5660	5660	5660	0
244	20240325	150400	80128630	5660	5660	5660	5660	0
245	20240325	150300	80128630	5660	5660	5660	5660	0
246	20240325	150200	80128630	5660	5660	5660	5660	0
247	20240325	150100	80128630	5660	5660	5660	5660	0
248	20240325	150000	80128630	5660	5660	5660	5660	0
249	20240325	145900	80128630	5660	5660	5660	5660	1000
250	20240325	145800	74468630	5660	5660	5660	5660	0
251	20240325	145700	74468630	5660	5660	5660	5660	0
252	20240325	145600	74468630	5660	5660	5660	5660	0
253	20240325	145500	74468630	5660	5660	5660	5660	0
254	20240325	145400	74468630	5660	5660	5660	5660	0
255	20240325	145300	74468630	5660	5660	5660	5660	0
256	20240325	145200	74468630	5660	5660	5660	5660	0
257	20240325	145100	74468630	5660	5660	5660	5660	0
258	20240325	145000	74468630	5660	5660	5660	5660	500
259	20240325	144900	71638630	5660	5660	5660	5660	0
260	20240325	144800	71638630	5660	5660	5660	5660	0
261	20240325	144700	71638630	5660	5660	5660	5660	68
262	20240325	144600	71253750	5650	5650	5650	5650	88
263	20240325	144500	70756550	5660	5660	5660	5660	182
264	20240325	144400	69726430	5650	5650	5650	5650	0
265	20240325	144300	69726430	5650	5650	5650	5650	0
266	20240325	144200	69726430	5650	5650	5650	5650	500
267	20240325	144100	66901430	5650	5650	5650	5650	0
268	20240325	144000	66901430	5650	5660	5660	5650	23
269	20240325	143900	66771340	5660	5660	5660	5660	250
270	20240325	143800	65356340	5660	5660	5660	5660	0
271	20240325	143700	65356340	5660	5660	5660	5660	0
272	20240325	143600	65356340	5660	5660	5660	5660	0
273	20240325	143500	65356340	5660	5670	5670	5660	203
274	20240325	143400	64206830	5660	5660	5660	5660	0
275	20240325	143300	64206830	5660	5660	5660	5660	750
276	20240325	143200	59961830	5670	5670	5670	5670	0
277	20240325	143100	59961830	5670	5670	5670	5670	0
278	20240325	143000	59961830	5670	5670	5670	5670	0
279	20240325	142900	59961830	5670	5670	5670	5670	0
280	20240325	142800	59961830	5670	5670	5670	5670	0
281	20240325	142700	59961830	5670	5670	5670	5670	713
282	20240325	142600	55919120	5670	5670	5670	5670	0
283	20240325	142500	55919120	5670	5670	5670	5670	0
284	20240325	142400	55919120	5670	5670	5670	5670	0
285	20240325	142300	55919120	5670	5670	5670	5670	0
286	20240325	142200	55919120	5670	5670	5670	5670	0
287	20240325	142100	55919120	5670	5670	5670	5670	0
288	20240325	142000	55919120	5670	5670	5670	5670	0
289	20240325	141900	55919120	5670	5670	5670	5670	0
290	20240325	141800	55919120	5670	5670	5670	5670	0
291	20240325	141700	55919120	5670	5670	5670	5670	0
292	20240325	141600	55919120	5670	5670	5670	5670	211
293	20240325	141500	54722750	5670	5670	5670	5670	0
294	20240325	141400	54722750	5670	5670	5670	5670	0
295	20240325	141300	54722750	5670	5670	5670	5670	0
296	20240325	141200	54722750	5670	5670	5670	5670	0
297	20240325	141100	54722750	5670	5670	5670	5670	11
298	20240325	141000	54660380	5670	5670	5670	5670	11
299	20240325	140900	54598010	5670	5670	5670	5670	0
300	20240325	140800	54598010	5670	5670	5670	5670	0
301	20240325	140700	54598010	5670	5670	5670	5670	0
302	20240325	140600	54598010	5670	5670	5670	5670	80
303	20240325	140500	54144410	5660	5660	5660	5660	0
304	20240325	140400	54144410	5660	5660	5660	5660	0
305	20240325	140300	54144410	5660	5660	5660	5660	0
306	20240325	140200	54144410	5660	5660	5660	5660	0
307	20240325	140100	54144410	5660	5660	5660	5660	0
308	20240325	140000	54144410	5660	5660	5660	5660	0
309	20240325	135900	54144410	5660	5660	5660	5660	0
310	20240325	135800	54144410	5660	5660	5660	5660	0
311	20240325	135700	54144410	5660	5660	5660	5660	0
312	20240325	135600	54144410	5660	5660	5660	5660	0
313	20240325	135500	54144410	5660	5660	5660	5660	0
314	20240325	135400	54144410	5660	5660	5660	5660	0
315	20240325	135300	54144410	5660	5660	5660	5660	10
316	20240325	135200	54087810	5660	5660	5660	5660	0
317	20240325	135100	54087810	5660	5660	5660	5660	0
318	20240325	135000	54087810	5660	5660	5660	5660	0
319	20240325	134900	54087810	5660	5660	5660	5660	0
320	20240325	134800	54087810	5660	5660	5660	5660	0
321	20240325	134700	54087810	5660	5660	5660	5660	0
322	20240325	134600	54087810	5660	5660	5660	5660	0
323	20240325	134500	54087810	5660	5660	5660	5660	0
324	20240325	134400	54087810	5660	5660	5660	5660	0
325	20240325	134300	54087810	5660	5660	5660	5660	0
326	20240325	134200	54087810	5660	5660	5660	5660	0
327	20240325	134100	54087810	5660	5660	5660	5660	0
328	20240325	134000	54087810	5660	5660	5660	5660	0
329	20240325	133900	54087810	5660	5660	5660	5660	0
330	20240325	133800	54087810	5660	5660	5660	5660	0
331	20240325	133700	54087810	5660	5660	5660	5660	0
332	20240325	133600	54087810	5660	5660	5660	5660	0
333	20240325	133500	54087810	5660	5660	5660	5660	0
334	20240325	133400	54087810	5660	5660	5660	5660	0
335	20240325	133300	54087810	5660	5660	5660	5660	0
336	20240325	133200	54087810	5660	5660	5660	5660	0
337	20240325	133100	54087810	5660	5660	5660	5660	0
338	20240325	133000	54087810	5660	5660	5660	5660	0
339	20240325	132900	54087810	5660	5660	5660	5660	0
340	20240325	132800	54087810	5660	5660	5660	5660	0
341	20240325	132700	54087810	5660	5660	5660	5660	0
342	20240325	132600	54087810	5660	5660	5660	5660	0
343	20240325	132500	54087810	5660	5660	5660	5660	0
344	20240325	132400	54087810	5660	5660	5660	5660	0
345	20240325	132300	54087810	5660	5660	5660	5660	0
346	20240325	132200	54087810	5660	5660	5660	5660	0
347	20240325	132100	54087810	5660	5660	5660	5660	0
348	20240325	132000	54087810	5660	5660	5660	5660	0
349	20240325	131900	54087810	5660	5660	5660	5660	0
350	20240325	131800	54087810	5660	5660	5660	5660	0
351	20240325	131700	54087810	5660	5660	5660	5660	0
352	20240325	131600	54087810	5660	5660	5660	5660	0
353	20240325	131500	54087810	5660	5660	5660	5660	0
354	20240325	131400	54087810	5660	5660	5660	5660	0
355	20240325	131300	54087810	5660	5660	5660	5660	0
356	20240325	131200	54087810	5660	5660	5660	5660	0
357	20240325	131100	54087810	5660	5660	5660	5660	1
358	20240325	131000	54082150	5670	5670	5670	5670	0
359	20240325	130900	54082150	5670	5670	5670	5670	0
360	20240325	130800	54082150	5670	5670	5670	5670	0
361	20240325	130700	54082150	5670	5670	5670	5670	0
362	20240325	130600	54082150	5670	5670	5670	5670	0
363	20240325	130500	54082150	5670	5670	5670	5670	0
364	20240325	130400	54082150	5670	5670	5670	5670	0
365	20240325	130300	54082150	5670	5670	5670	5670	20
366	20240325	130200	53968750	5670	5670	5670	5670	30
367	20240325	130100	53798650	5660	5660	5660	5660	0
368	20240325	130000	53798650	5660	5660	5660	5660	0
369	20240325	125900	53798650	5660	5660	5660	5660	0
370	20240325	125800	53798650	5660	5660	5660	5660	0
371	20240325	125700	53798650	5660	5660	5660	5660	0
372	20240325	125600	53798650	5660	5660	5660	5660	0
373	20240325	125500	53798650	5660	5660	5660	5660	70
374	20240325	125400	53402450	5660	5660	5660	5660	0
375	20240325	125300	53402450	5660	5660	5660	5660	0
376	20240325	125200	53402450	5660	5660	5660	5660	0
377	20240325	125100	53402450	5660	5660	5660	5660	0
378	20240325	125000	53402450	5660	5660	5660	5660	4
379	20240325	124900	53379810	5650	5650	5650	5650	0
380	20240325	124800	53379810	5650	5650	5650	5650	0
381	20240325	124700	53379810	5650	5650	5650	5650	0
382	20240325	124600	53379810	5650	5650	5650	5650	0
383	20240325	124500	53379810	5650	5650	5650	5650	0
384	20240325	124400	53379810	5650	5650	5650	5650	0
385	20240325	124300	53379810	5650	5650	5650	5650	0
386	20240325	124200	53379810	5650	5650	5650	5650	0
387	20240325	124100	53379810	5650	5650	5650	5650	0
388	20240325	124000	53379810	5650	5650	5650	5650	0
389	20240325	123900	53379810	5650	5650	5650	5650	0
390	20240325	123800	53379810	5650	5650	5650	5650	0
391	20240325	123700	53379810	5650	5650	5650	5650	0
392	20240325	123600	53379810	5650	5650	5650	5650	0
393	20240325	123500	53379810	5650	5650	5650	5650	0
394	20240325	123400	53379810	5650	5650	5650	5650	0
395	20240325	123300	53379810	5650	5650	5650	5650	0
396	20240325	123200	53379810	5650	5650	5650	5650	0
397	20240325	123100	53379810	5650	5650	5650	5650	0
398	20240325	123000	53379810	5650	5650	5650	5650	0
399	20240325	122900	53379810	5650	5650	5650	5650	0
400	20240325	122800	53379810	5650	5650	5650	5650	0
401	20240325	122700	53379810	5650	5660	5660	5650	277
402	20240325	122600	51814600	5670	5670	5670	5670	0
403	20240325	122500	51814600	5670	5670	5670	5670	0
404	20240325	122400	51814600	5670	5670	5670	5670	0
405	20240325	122300	51814600	5670	5670	5670	5670	0
406	20240325	122200	51814600	5670	5670	5670	5670	0
407	20240325	122100	51814600	5670	5670	5670	5670	0
408	20240325	122000	51814600	5670	5670	5670	5670	0
409	20240325	121900	51814600	5670	5670	5670	5670	0
410	20240325	121800	51814600	5670	5670	5670	5670	0
411	20240325	121700	51814600	5670	5670	5670	5670	0
412	20240325	121600	51814600	5670	5670	5670	5670	0
413	20240325	121500	51814600	5670	5670	5670	5670	0
414	20240325	121400	51814600	5670	5670	5670	5670	0
415	20240325	121300	51814600	5670	5670	5670	5670	0
416	20240325	121200	51814600	5670	5670	5670	5670	0
417	20240325	121100	51814600	5670	5670	5670	5670	0
418	20240325	121000	51814600	5670	5670	5670	5670	0
419	20240325	120900	51814600	5670	5670	5670	5670	1
420	20240325	120800	51808930	5670	5670	5670	5670	0
421	20240325	120700	51808930	5670	5670	5670	5670	0
422	20240325	120600	51808930	5670	5670	5670	5670	0
423	20240325	120500	51808930	5670	5670	5670	5670	0
424	20240325	120400	51808930	5670	5670	5670	5670	0
425	20240325	120300	51808930	5670	5670	5670	5670	0
426	20240325	120200	51808930	5670	5670	5670	5670	0
427	20240325	120100	51808930	5670	5670	5670	5670	0
428	20240325	120000	51808930	5670	5670	5670	5670	0
429	20240325	115900	51808930	5670	5670	5670	5670	0
430	20240325	115800	51808930	5670	5670	5670	5670	0
431	20240325	115700	51808930	5670	5670	5670	5670	0
432	20240325	115600	51808930	5670	5670	5670	5670	0
433	20240325	115500	51808930	5670	5670	5670	5670	0
434	20240325	115400	51808930	5670	5670	5670	5670	0
435	20240325	115300	51808930	5670	5670	5670	5670	0
436	20240325	115200	51808930	5670	5670	5670	5670	0
437	20240325	115100	51808930	5670	5670	5670	5670	0
438	20240325	115000	51808930	5670	5670	5670	5670	0
439	20240325	114900	51808930	5670	5670	5670	5670	0
440	20240325	114800	51808930	5670	5670	5670	5670	0
441	20240325	114700	51808930	5670	5670	5670	5670	0
442	20240325	114600	51808930	5670	5670	5670	5670	0
443	20240325	114500	51808930	5670	5670	5670	5670	0
444	20240325	114400	51808930	5670	5670	5670	5670	0
445	20240325	114300	51808930	5670	5670	5670	5670	0
446	20240325	114200	51808930	5670	5670	5670	5670	2
447	20240325	114100	51797590	5670	5670	5670	5670	0
448	20240325	114000	51797590	5670	5670	5670	5670	10
449	20240325	113900	51740890	5660	5660	5660	5660	0
450	20240325	113800	51740890	5660	5660	5660	5660	0
451	20240325	113700	51740890	5660	5660	5660	5660	0
452	20240325	113600	51740890	5660	5660	5660	5660	0
453	20240325	113500	51740890	5660	5660	5660	5660	0
454	20240325	113400	51740890	5660	5660	5660	5660	0
455	20240325	113300	51740890	5660	5660	5660	5660	0
456	20240325	113200	51740890	5660	5660	5660	5660	0
457	20240325	113100	51740890	5660	5660	5660	5660	0
458	20240325	113000	51740890	5660	5660	5660	5660	0
459	20240325	112900	51740890	5660	5660	5660	5660	0
460	20240325	112800	51740890	5660	5660	5660	5660	0
461	20240325	112700	51740890	5660	5660	5660	5660	0
462	20240325	112600	51740890	5660	5660	5660	5660	0
463	20240325	112500	51740890	5660	5660	5660	5660	0
464	20240325	112400	51740890	5660	5660	5660	5660	0
465	20240325	112300	51740890	5660	5660	5660	5660	0
466	20240325	112200	51740890	5660	5660	5660	5660	0
467	20240325	112100	51740890	5660	5660	5660	5660	0
468	20240325	112000	51740890	5660	5660	5660	5660	0
469	20240325	111900	51740890	5660	5660	5660	5660	0
470	20240325	111800	51740890	5660	5660	5660	5660	0
471	20240325	111700	51740890	5660	5660	5660	5660	0
472	20240325	111600	51740890	5660	5650	5660	5650	611
473	20240325	111500	48285220	5650	5650	5650	5650	9
474	20240325	111400	48234370	5650	5650	5650	5650	0
475	20240325	111300	48234370	5650	5650	5650	5650	0
476	20240325	111200	48234370	5650	5650	5650	5650	0
477	20240325	111100	48234370	5650	5650	5650	5650	0
478	20240325	111000	48234370	5650	5650	5650	5650	332
479	20240325	110900	46358570	5640	5640	5640	5640	0
480	20240325	110800	46358570	5640	5640	5640	5640	0
481	20240325	110700	46358570	5640	5640	5640	5640	0
482	20240325	110600	46358570	5640	5640	5640	5640	0
483	20240325	110500	46358570	5640	5640	5640	5640	0
484	20240325	110400	46358570	5640	5640	5640	5640	0
485	20240325	110300	46358570	5640	5640	5640	5640	0
486	20240325	110200	46358570	5640	5640	5640	5640	0
487	20240325	110100	46358570	5640	5640	5640	5640	0
488	20240325	110000	46358570	5640	5640	5640	5640	0
489	20240325	105900	46358570	5640	5640	5640	5640	0
490	20240325	105800	46358570	5640	5640	5640	5640	0
491	20240325	105700	46358570	5640	5640	5640	5640	0
492	20240325	105600	46358570	5640	5640	5640	5640	0
493	20240325	105500	46358570	5640	5640	5640	5640	0
494	20240325	105400	46358570	5640	5640	5640	5640	7
495	20240325	105300	46319090	5640	5640	5640	5640	0
496	20240325	105200	46319090	5640	5640	5640	5640	0
497	20240325	105100	46319090	5640	5640	5640	5640	0
498	20240325	105000	46319090	5640	5640	5640	5640	0
499	20240325	104900	46319090	5640	5640	5640	5640	0
500	20240325	104800	46319090	5640	5640	5640	5640	0
501	20240325	104700	46319090	5640	5640	5640	5640	0
502	20240325	104600	46319090	5640	5640	5640	5640	0
503	20240325	104500	46319090	5640	5640	5640	5640	106
504	20240325	104400	45721250	5640	5640	5640	5640	1
505	20240325	104300	45715610	5630	5630	5630	5630	5
506	20240325	104200	45687460	5630	5630	5630	5630	0
507	20240325	104100	45687460	5630	5630	5630	5630	0
508	20240325	104000	45687460	5630	5630	5630	5630	0
509	20240325	103900	45687460	5630	5630	5630	5630	0
510	20240325	103800	45687460	5630	5630	5630	5630	0
511	20240325	103700	45687460	5630	5630	5630	5630	0
512	20240325	103600	45687460	5630	5630	5630	5630	0
513	20240325	103500	45687460	5630	5630	5630	5630	0
514	20240325	103400	45687460	5630	5630	5630	5630	0
515	20240325	103300	45687460	5630	5630	5630	5630	0
516	20240325	103200	45687460	5630	5630	5630	5630	84
517	20240325	103100	45214540	5620	5620	5620	5620	0
518	20240325	103000	45214540	5620	5620	5620	5620	150
519	20240325	102900	44371540	5620	5620	5620	5620	358
520	20240325	102800	42359580	5630	5630	5630	5630	182
521	20240325	102700	41334920	5640	5640	5640	5640	0
522	20240325	102600	41334920	5640	5640	5640	5640	0
523	20240325	102500	41334920	5640	5640	5640	5640	0
524	20240325	102400	41334920	5640	5640	5640	5640	0
525	20240325	102300	41334920	5640	5640	5640	5640	0
526	20240325	102200	41334920	5640	5640	5640	5640	300
527	20240325	102100	39642920	5650	5650	5650	5650	0
528	20240325	102000	39642920	5650	5660	5660	5650	2
529	20240325	101900	39631610	5670	5670	5670	5670	0
530	20240325	101800	39631610	5670	5670	5670	5670	0
531	20240325	101700	39631610	5670	5670	5670	5670	0
532	20240325	101600	39631610	5670	5670	5670	5670	0
533	20240325	101500	39631610	5670	5670	5670	5670	0
534	20240325	101400	39631610	5670	5670	5670	5670	0
535	20240325	101300	39631610	5670	5670	5670	5670	0
536	20240325	101200	39631610	5670	5670	5670	5670	0
537	20240325	101100	39631610	5670	5670	5670	5670	0
538	20240325	101000	39631610	5670	5670	5670	5670	0
539	20240325	100900	39631610	5670	5670	5670	5670	0
540	20240325	100800	39631610	5670	5670	5670	5670	0
541	20240325	100700	39631610	5670	5670	5670	5670	0
542	20240325	100600	39631610	5670	5670	5670	5670	0
543	20240325	100500	39631610	5670	5670	5670	5670	0
544	20240325	100400	39631610	5670	5670	5670	5670	0
545	20240325	100300	39631610	5670	5670	5670	5670	0
546	20240325	100200	39631610	5670	5670	5670	5670	0
547	20240325	100100	39631610	5670	5670	5670	5670	0
548	20240325	100000	39631610	5670	5670	5670	5670	0
549	20240325	095900	39631610	5670	5670	5670	5670	0
550	20240325	095800	39631610	5670	5670	5670	5670	0
551	20240325	095700	39631610	5670	5670	5670	5670	0
552	20240325	095600	39631610	5670	5670	5670	5670	0
553	20240325	095500	39631610	5670	5670	5670	5670	0
554	20240325	095400	39631610	5670	5670	5670	5670	0
555	20240325	095300	39631610	5670	5670	5670	5670	0
556	20240325	095200	39631610	5670	5670	5670	5670	0
557	20240325	095100	39631610	5670	5670	5670	5670	0
558	20240325	095000	39631610	5670	5670	5670	5670	0
559	20240325	094900	39631610	5670	5670	5670	5670	0
560	20240325	094800	39631610	5670	5670	5670	5670	0
561	20240325	094700	39631610	5670	5670	5670	5670	0
562	20240325	094600	39631610	5670	5670	5670	5670	0
563	20240325	094500	39631610	5670	5670	5670	5670	0
564	20240325	094400	39631610	5670	5660	5670	5660	197
565	20240325	094300	38516150	5650	5650	5650	5650	23
566	20240325	094200	38386200	5620	5620	5620	5620	0
567	20240325	094100	38386200	5620	5620	5620	5620	0
568	20240325	094000	38386200	5620	5620	5620	5620	0
569	20240325	093900	38386200	5620	5620	5620	5620	0
570	20240325	093800	38386200	5620	5620	5620	5620	0
571	20240325	093700	38386200	5620	5620	5620	5620	30
572	20240325	093600	38217600	5620	5620	5620	5620	0
573	20240325	093500	38217600	5620	5620	5620	5620	0
574	20240325	093400	38217600	5620	5620	5620	5620	0
575	20240325	093300	38217600	5620	5620	5620	5620	0
576	20240325	093200	38217600	5620	5620	5620	5620	0
577	20240325	093100	38217600	5620	5620	5620	5620	0
578	20240325	093000	38217600	5620	5620	5620	5620	0
579	20240325	092900	38217600	5620	5620	5620	5620	0
580	20240325	092800	38217600	5620	5620	5620	5620	0
581	20240325	092700	38217600	5620	5620	5620	5620	0
582	20240325	092600	38217600	5620	5620	5620	5620	0
583	20240325	092500	38217600	5620	5620	5620	5620	0
584	20240325	092400	38217600	5620	5620	5620	5620	0
585	20240325	092300	38217600	5620	5620	5620	5620	0
586	20240325	092200	38217600	5620	5620	5620	5620	200
587	20240325	092100	37093600	5610	5610	5610	5610	500
588	20240325	092000	34288600	5670	5670	5670	5670	0
589	20240325	091900	34288600	5670	5670	5670	5670	0
590	20240325	091800	34288600	5670	5670	5670	5670	100
591	20240325	091700	33721600	5600	5630	5630	5600	4000
592	20240325	091600	11315900	5610	5610	5610	5610	0
593	20240325	091500	11315900	5610	5630	5630	5610	407
594	20240325	091400	9028690	5670	5670	5670	5670	0
595	20240325	091300	9028690	5670	5670	5670	5670	0
596	20240325	091200	9028690	5670	5670	5670	5670	0
597	20240325	091100	9028690	5670	5670	5670	5670	0
598	20240325	091000	9028690	5670	5670	5670	5670	450
599	20240325	090900	6477190	5670	5660	5670	5660	510
600	20240325	090800	3586350	5660	5660	5660	5660	1
601	20240325	090700	3580690	5660	5660	5660	5660	1
602	20240325	090600	3575030	5660	5660	5660	5660	0
603	20240325	090500	3575030	5660	5660	5660	5660	1
604	20240325	090400	3569370	5660	5660	5660	5660	196
605	20240325	090300	2460010	5660	5670	5670	5660	149
606	20240325	090200	1615410	5670	5670	5670	5670	0
607	20240325	090100	1615410	5670	5680	5680	5670	111
608	20240325	090000	984960	5760	5760	5760	5760	171