KissMeData/348350/min/candle-20240329.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240329	204400	69161740	8930	8930	8930	8930	741
3	20240329	204300	69161740	8930	8930	8930	8930	0
4	20240329	204200	69161740	8930	8930	8930	8930	0
5	20240329	204100	69161740	8930	8930	8930	8930	0
6	20240329	204000	69161740	8930	8930	8930	8930	0
7	20240329	203900	69161740	8930	8930	8930	8930	0
8	20240329	203800	69161740	8930	8930	8930	8930	0
9	20240329	203700	69161740	8930	8930	8930	8930	0
10	20240329	203600	69161740	8930	8930	8930	8930	0
11	20240329	203500	69161740	8930	8930	8930	8930	0
12	20240329	203400	69161740	8930	8930	8930	8930	0
13	20240329	203300	69161740	8930	8930	8930	8930	0
14	20240329	203200	69161740	8930	8930	8930	8930	0
15	20240329	203100	69161740	8930	8930	8930	8930	0
16	20240329	203000	69161740	8930	8930	8930	8930	0
17	20240329	202900	69161740	8930	8930	8930	8930	0
18	20240329	202800	69161740	8930	8930	8930	8930	0
19	20240329	202700	69161740	8930	8930	8930	8930	0
20	20240329	202600	69161740	8930	8930	8930	8930	0
21	20240329	202500	69161740	8930	8930	8930	8930	0
22	20240329	202400	69161740	8930	8930	8930	8930	0
23	20240329	202300	69161740	8930	8930	8930	8930	0
24	20240329	202200	69161740	8930	8930	8930	8930	0
25	20240329	202100	69161740	8930	8930	8930	8930	0
26	20240329	202000	69161740	8930	8930	8930	8930	0
27	20240329	201900	69161740	8930	8930	8930	8930	0
28	20240329	201800	69161740	8930	8930	8930	8930	0
29	20240329	201700	69161740	8930	8930	8930	8930	0
30	20240329	201600	69161740	8930	8930	8930	8930	0
31	20240329	201500	69161740	8930	8930	8930	8930	0
32	20240329	201400	69161740	8930	8930	8930	8930	741
33	20240329	201300	69161740	8930	8930	8930	8930	0
34	20240329	201200	69161740	8930	8930	8930	8930	0
35	20240329	201100	69161740	8930	8930	8930	8930	0
36	20240329	201000	69161740	8930	8930	8930	8930	0
37	20240329	200900	69161740	8930	8930	8930	8930	0
38	20240329	200800	69161740	8930	8930	8930	8930	0
39	20240329	200700	69161740	8930	8930	8930	8930	0
40	20240329	200600	69161740	8930	8930	8930	8930	0
41	20240329	200500	69161740	8930	8930	8930	8930	0
42	20240329	200400	69161740	8930	8930	8930	8930	0
43	20240329	200300	69161740	8930	8930	8930	8930	0
44	20240329	200200	69161740	8930	8930	8930	8930	0
45	20240329	200100	69161740	8930	8930	8930	8930	0
46	20240329	200000	69161740	8930	8930	8930	8930	0
47	20240329	195900	69161740	8930	8930	8930	8930	0
48	20240329	195800	69161740	8930	8930	8930	8930	0
49	20240329	195700	69161740	8930	8930	8930	8930	0
50	20240329	195600	69161740	8930	8930	8930	8930	0
51	20240329	195500	69161740	8930	8930	8930	8930	0
52	20240329	195400	69161740	8930	8930	8930	8930	0
53	20240329	195300	69161740	8930	8930	8930	8930	0
54	20240329	195200	69161740	8930	8930	8930	8930	0
55	20240329	195100	69161740	8930	8930	8930	8930	0
56	20240329	195000	69161740	8930	8930	8930	8930	0
57	20240329	194900	69161740	8930	8930	8930	8930	0
58	20240329	194800	69161740	8930	8930	8930	8930	0
59	20240329	194700	69161740	8930	8930	8930	8930	0
60	20240329	194600	69161740	8930	8930	8930	8930	0
61	20240329	194500	69161740	8930	8930	8930	8930	0
62	20240329	194400	69161740	8930	8930	8930	8930	741
63	20240329	194300	69161740	8930	8930	8930	8930	0
64	20240329	194200	69161740	8930	8930	8930	8930	0
65	20240329	194100	69161740	8930	8930	8930	8930	0
66	20240329	194000	69161740	8930	8930	8930	8930	0
67	20240329	193900	69161740	8930	8930	8930	8930	0
68	20240329	193800	69161740	8930	8930	8930	8930	0
69	20240329	193700	69161740	8930	8930	8930	8930	0
70	20240329	193600	69161740	8930	8930	8930	8930	0
71	20240329	193500	69161740	8930	8930	8930	8930	0
72	20240329	193400	69161740	8930	8930	8930	8930	0
73	20240329	193300	69161740	8930	8930	8930	8930	0
74	20240329	193200	69161740	8930	8930	8930	8930	0
75	20240329	193100	69161740	8930	8930	8930	8930	0
76	20240329	193000	69161740	8930	8930	8930	8930	0
77	20240329	192900	69161740	8930	8930	8930	8930	0
78	20240329	192800	69161740	8930	8930	8930	8930	0
79	20240329	192700	69161740	8930	8930	8930	8930	0
80	20240329	192600	69161740	8930	8930	8930	8930	0
81	20240329	192500	69161740	8930	8930	8930	8930	0
82	20240329	192400	69161740	8930	8930	8930	8930	0
83	20240329	192300	69161740	8930	8930	8930	8930	0
84	20240329	192200	69161740	8930	8930	8930	8930	0
85	20240329	192100	69161740	8930	8930	8930	8930	0
86	20240329	192000	69161740	8930	8930	8930	8930	0
87	20240329	191900	69161740	8930	8930	8930	8930	0
88	20240329	191800	69161740	8930	8930	8930	8930	0
89	20240329	191700	69161740	8930	8930	8930	8930	0
90	20240329	191600	69161740	8930	8930	8930	8930	0
91	20240329	191500	69161740	8930	8930	8930	8930	0
92	20240329	191400	69161740	8930	8930	8930	8930	741
93	20240329	191300	69161740	8930	8930	8930	8930	0
94	20240329	191200	69161740	8930	8930	8930	8930	0
95	20240329	191100	69161740	8930	8930	8930	8930	0
96	20240329	191000	69161740	8930	8930	8930	8930	0
97	20240329	190900	69161740	8930	8930	8930	8930	0
98	20240329	190800	69161740	8930	8930	8930	8930	0
99	20240329	190700	69161740	8930	8930	8930	8930	0
100	20240329	190600	69161740	8930	8930	8930	8930	0
101	20240329	190500	69161740	8930	8930	8930	8930	0
102	20240329	190400	69161740	8930	8930	8930	8930	0
103	20240329	190300	69161740	8930	8930	8930	8930	0
104	20240329	190200	69161740	8930	8930	8930	8930	0
105	20240329	190100	69161740	8930	8930	8930	8930	0
106	20240329	190000	69161740	8930	8930	8930	8930	0
107	20240329	185900	69161740	8930	8930	8930	8930	0
108	20240329	185800	69161740	8930	8930	8930	8930	0
109	20240329	185700	69161740	8930	8930	8930	8930	0
110	20240329	185600	69161740	8930	8930	8930	8930	0
111	20240329	185500	69161740	8930	8930	8930	8930	0
112	20240329	185400	69161740	8930	8930	8930	8930	0
113	20240329	185300	69161740	8930	8930	8930	8930	0
114	20240329	185200	69161740	8930	8930	8930	8930	0
115	20240329	185100	69161740	8930	8930	8930	8930	0
116	20240329	185000	69161740	8930	8930	8930	8930	0
117	20240329	184900	69161740	8930	8930	8930	8930	0
118	20240329	184800	69161740	8930	8930	8930	8930	0
119	20240329	184700	69161740	8930	8930	8930	8930	0
120	20240329	184600	69161740	8930	8930	8930	8930	0
121	20240329	184500	69161740	8930	8930	8930	8930	0
122	20240329	184400	69161740	8930	8930	8930	8930	741
123	20240329	184300	69161740	8930	8930	8930	8930	0
124	20240329	184200	69161740	8930	8930	8930	8930	0
125	20240329	184100	69161740	8930	8930	8930	8930	0
126	20240329	184000	69161740	8930	8930	8930	8930	0
127	20240329	183900	69161740	8930	8930	8930	8930	0
128	20240329	183800	69161740	8930	8930	8930	8930	0
129	20240329	183700	69161740	8930	8930	8930	8930	0
130	20240329	183600	69161740	8930	8930	8930	8930	0
131	20240329	183500	69161740	8930	8930	8930	8930	0
132	20240329	183400	69161740	8930	8930	8930	8930	0
133	20240329	183300	69161740	8930	8930	8930	8930	0
134	20240329	183200	69161740	8930	8930	8930	8930	0
135	20240329	183100	69161740	8930	8930	8930	8930	0
136	20240329	183000	69161740	8930	8930	8930	8930	0
137	20240329	182900	69161740	8930	8930	8930	8930	0
138	20240329	182800	69161740	8930	8930	8930	8930	0
139	20240329	182700	69161740	8930	8930	8930	8930	0
140	20240329	182600	69161740	8930	8930	8930	8930	0
141	20240329	182500	69161740	8930	8930	8930	8930	0
142	20240329	182400	69161740	8930	8930	8930	8930	0
143	20240329	182300	69161740	8930	8930	8930	8930	0
144	20240329	182200	69161740	8930	8930	8930	8930	0
145	20240329	182100	69161740	8930	8930	8930	8930	0
146	20240329	182000	69161740	8930	8930	8930	8930	0
147	20240329	181900	69161740	8930	8930	8930	8930	0
148	20240329	181800	69161740	8930	8930	8930	8930	0
149	20240329	181700	69161740	8930	8930	8930	8930	0
150	20240329	181600	69161740	8930	8930	8930	8930	0
151	20240329	181500	69161740	8930	8930	8930	8930	0
152	20240329	181400	69161740	8930	8930	8930	8930	741
153	20240329	181300	69161740	8930	8930	8930	8930	0
154	20240329	181200	69161740	8930	8930	8930	8930	0
155	20240329	181100	69161740	8930	8930	8930	8930	0
156	20240329	181000	69161740	8930	8930	8930	8930	0
157	20240329	180900	69161740	8930	8930	8930	8930	0
158	20240329	180800	69161740	8930	8930	8930	8930	0
159	20240329	180700	69161740	8930	8930	8930	8930	0
160	20240329	180600	69161740	8930	8930	8930	8930	0
161	20240329	180500	69161740	8930	8930	8930	8930	0
162	20240329	180400	69161740	8930	8930	8930	8930	0
163	20240329	180300	69161740	8930	8930	8930	8930	0
164	20240329	180200	69161740	8930	8930	8930	8930	0
165	20240329	180100	69161740	8930	8930	8930	8930	0
166	20240329	180000	69161740	8930	8930	8930	8930	0
167	20240329	175900	69161740	8930	8930	8930	8930	0
168	20240329	175800	69161740	8930	8930	8930	8930	0
169	20240329	175700	69161740	8930	8930	8930	8930	0
170	20240329	175600	69161740	8930	8930	8930	8930	0
171	20240329	175500	69161740	8930	8930	8930	8930	0
172	20240329	175400	69161740	8930	8930	8930	8930	0
173	20240329	175300	69161740	8930	8930	8930	8930	0
174	20240329	175200	69161740	8930	8930	8930	8930	0
175	20240329	175100	69161740	8930	8930	8930	8930	0
176	20240329	175000	69161740	8930	8930	8930	8930	0
177	20240329	174900	69161740	8930	8930	8930	8930	0
178	20240329	174800	69161740	8930	8930	8930	8930	0
179	20240329	174700	69161740	8930	8930	8930	8930	0
180	20240329	174600	69161740	8930	8930	8930	8930	0
181	20240329	174500	69161740	8930	8930	8930	8930	0
182	20240329	174400	69161740	8930	8930	8930	8930	741
183	20240329	174300	69161740	8930	8930	8930	8930	0
184	20240329	174200	69161740	8930	8930	8930	8930	0
185	20240329	174100	69161740	8930	8930	8930	8930	0
186	20240329	174000	69161740	8930	8930	8930	8930	0
187	20240329	173900	69161740	8930	8930	8930	8930	0
188	20240329	173800	69161740	8930	8930	8930	8930	0
189	20240329	173700	69161740	8930	8930	8930	8930	0
190	20240329	173600	69161740	8930	8930	8930	8930	0
191	20240329	173500	69161740	8930	8930	8930	8930	0
192	20240329	173400	69161740	8930	8930	8930	8930	0
193	20240329	173300	69161740	8930	8930	8930	8930	0
194	20240329	173200	69161740	8930	8930	8930	8930	0
195	20240329	173100	69161740	8930	8930	8930	8930	0
196	20240329	173000	69161740	8930	8930	8930	8930	0
197	20240329	172900	69161740	8930	8930	8930	8930	0
198	20240329	172800	69161740	8930	8930	8930	8930	0
199	20240329	172700	69161740	8930	8930	8930	8930	0
200	20240329	172600	69161740	8930	8930	8930	8930	0
201	20240329	172500	69161740	8930	8930	8930	8930	0
202	20240329	172400	69161740	8930	8930	8930	8930	0
203	20240329	172300	69161740	8930	8930	8930	8930	0
204	20240329	172200	69161740	8930	8930	8930	8930	0
205	20240329	172100	69161740	8930	8930	8930	8930	0
206	20240329	172000	69161740	8930	8930	8930	8930	0
207	20240329	171900	69161740	8930	8930	8930	8930	0
208	20240329	171800	69161740	8930	8930	8930	8930	0
209	20240329	171700	69161740	8930	8930	8930	8930	0
210	20240329	171600	69161740	8930	8930	8930	8930	0
211	20240329	171500	69161740	8930	8930	8930	8930	0
212	20240329	171400	69161740	8930	8930	8930	8930	741
213	20240329	171300	69161740	8930	8930	8930	8930	0
214	20240329	171200	69161740	8930	8930	8930	8930	0
215	20240329	171100	69161740	8930	8930	8930	8930	0
216	20240329	171000	69161740	8930	8930	8930	8930	0
217	20240329	170900	69161740	8930	8930	8930	8930	0
218	20240329	170800	69161740	8930	8930	8930	8930	0
219	20240329	170700	69161740	8930	8930	8930	8930	0
220	20240329	170600	69161740	8930	8930	8930	8930	0
221	20240329	170500	69161740	8930	8930	8930	8930	0
222	20240329	170400	69161740	8930	8930	8930	8930	0
223	20240329	170300	69161740	8930	8930	8930	8930	0
224	20240329	170200	69161740	8930	8930	8930	8930	0
225	20240329	170100	69161740	8930	8930	8930	8930	0
226	20240329	170000	69161740	8930	8930	8930	8930	0
227	20240329	165900	69161740	8930	8930	8930	8930	0
228	20240329	165800	69161740	8930	8930	8930	8930	0
229	20240329	165700	69161740	8930	8930	8930	8930	0
230	20240329	165600	69161740	8930	8930	8930	8930	0
231	20240329	165500	69161740	8930	8930	8930	8930	0
232	20240329	165400	69161740	8930	8930	8930	8930	0
233	20240329	165300	69161740	8930	8930	8930	8930	0
234	20240329	165200	69161740	8930	8930	8930	8930	0
235	20240329	165100	69161740	8930	8930	8930	8930	0
236	20240329	165000	69161740	8930	8930	8930	8930	0
237	20240329	164900	69161740	8930	8930	8930	8930	0
238	20240329	164800	69161740	8930	8930	8930	8930	0
239	20240329	164700	69161740	8930	8930	8930	8930	0
240	20240329	164600	69161740	8930	8930	8930	8930	0
241	20240329	164500	69161740	8930	8930	8930	8930	0
242	20240329	164400	69161740	8930	8930	8930	8930	741
243	20240329	164300	69161740	8930	8930	8930	8930	0
244	20240329	164200	69161740	8930	8930	8930	8930	0
245	20240329	164100	69161740	8930	8930	8930	8930	0
246	20240329	164000	69161740	8930	8930	8930	8930	0
247	20240329	163900	69161740	8930	8930	8930	8930	0
248	20240329	163800	69161740	8930	8930	8930	8930	0
249	20240329	163700	69161740	8930	8930	8930	8930	0
250	20240329	163600	69161740	8930	8930	8930	8930	0
251	20240329	163500	69161740	8930	8930	8930	8930	0
252	20240329	163400	69161740	8930	8930	8930	8930	0
253	20240329	163300	69161740	8930	8930	8930	8930	0
254	20240329	163200	69161740	8930	8930	8930	8930	0
255	20240329	163100	69161740	8930	8930	8930	8930	0
256	20240329	163000	69161740	8930	8930	8930	8930	0
257	20240329	162900	69161740	8930	8930	8930	8930	0
258	20240329	162800	69161740	8930	8930	8930	8930	0
259	20240329	162700	69161740	8930	8930	8930	8930	0
260	20240329	162600	69161740	8930	8930	8930	8930	0
261	20240329	162500	69161740	8930	8930	8930	8930	0
262	20240329	162400	69161740	8930	8930	8930	8930	0
263	20240329	162300	69161740	8930	8930	8930	8930	0
264	20240329	162200	69161740	8930	8930	8930	8930	0
265	20240329	162100	69161740	8930	8930	8930	8930	0
266	20240329	162000	69161740	8930	8930	8930	8930	0
267	20240329	161900	69161740	8930	8930	8930	8930	0
268	20240329	161800	69161740	8930	8930	8930	8930	0
269	20240329	161700	69161740	8930	8930	8930	8930	0
270	20240329	161600	69161740	8930	8930	8930	8930	0
271	20240329	161500	69161740	8930	8930	8930	8930	0
272	20240329	161400	69161740	8930	8930	8930	8930	741
273	20240329	161300	69161740	8930	8930	8930	8930	0
274	20240329	161200	69161740	8930	8930	8930	8930	0
275	20240329	161100	69161740	8930	8930	8930	8930	0
276	20240329	161000	69161740	8930	8930	8930	8930	0
277	20240329	160900	69161740	8930	8930	8930	8930	0
278	20240329	160800	69161740	8930	8930	8930	8930	0
279	20240329	160700	69161740	8930	8930	8930	8930	0
280	20240329	160600	69161740	8930	8930	8930	8930	0
281	20240329	160500	69161740	8930	8930	8930	8930	0
282	20240329	160400	69161740	8930	8930	8930	8930	0
283	20240329	160300	69161740	8930	8930	8930	8930	0
284	20240329	160200	69161740	8930	8930	8930	8930	0
285	20240329	160100	69161740	8930	8930	8930	8930	0
286	20240329	160000	69161740	8930	8930	8930	8930	0
287	20240329	155900	69161740	8930	8930	8930	8930	0
288	20240329	155800	69161740	8930	8930	8930	8930	0
289	20240329	155700	69161740	8930	8930	8930	8930	0
290	20240329	155600	69161740	8930	8930	8930	8930	0
291	20240329	155500	69161740	8930	8930	8930	8930	0
292	20240329	155400	69161740	8930	8930	8930	8930	0
293	20240329	155300	69161740	8930	8930	8930	8930	0
294	20240329	155200	69161740	8930	8930	8930	8930	0
295	20240329	155100	69161740	8930	8930	8930	8930	0
296	20240329	155000	69161740	8930	8930	8930	8930	0
297	20240329	154900	69161740	8930	8930	8930	8930	0
298	20240329	154800	69161740	8930	8930	8930	8930	0
299	20240329	154700	69161740	8930	8930	8930	8930	0
300	20240329	154600	69161740	8930	8930	8930	8930	0
301	20240329	154500	69161740	8930	8930	8930	8930	0
302	20240329	154400	69161740	8930	8930	8930	8930	741
303	20240329	154300	69161740	8930	8930	8930	8930	0
304	20240329	154200	69161740	8930	8930	8930	8930	0
305	20240329	154100	69161740	8930	8930	8930	8930	0
306	20240329	154000	69161740	8930	8930	8930	8930	0
307	20240329	153900	69161740	8930	8930	8930	8930	0
308	20240329	153800	69161740	8930	8930	8930	8930	0
309	20240329	153700	69161740	8930	8930	8930	8930	0
310	20240329	153600	69161740	8930	8930	8930	8930	0
311	20240329	153500	69161740	8930	8930	8930	8930	0
312	20240329	153400	69161740	8930	8930	8930	8930	0
313	20240329	153300	69161740	8930	8930	8930	8930	0
314	20240329	153200	69161740	8930	8930	8930	8930	0
315	20240329	153100	69161740	8930	8930	8930	8930	0
316	20240329	153000	69161740	8930	8930	8930	8930	741
317	20240329	152900	62544610	8970	8970	8970	8970	0
318	20240329	152800	62544610	8970	8970	8970	8970	0
319	20240329	152700	62544610	8970	8970	8970	8970	0
320	20240329	152600	62544610	8970	8970	8970	8970	0
321	20240329	152500	62544610	8970	8970	8970	8970	0
322	20240329	152400	62544610	8970	8970	8970	8970	0
323	20240329	152300	62544610	8970	8970	8970	8970	0
324	20240329	152200	62544610	8970	8970	8970	8970	0
325	20240329	152100	62544610	8970	8970	8970	8970	0
326	20240329	152000	62544610	8970	8970	8970	8970	0
327	20240329	151900	62544610	8970	8970	8980	8970	152
328	20240329	151800	61181160	8970	8970	8970	8970	27
329	20240329	151700	60938970	8970	8970	8970	8970	0
330	20240329	151600	60938970	8970	8970	8970	8970	0
331	20240329	151500	60938970	8970	8970	8970	8970	3
332	20240329	151400	60912060	8970	8970	8970	8970	0
333	20240329	151300	60912060	8970	8970	8970	8970	0
334	20240329	151200	60912060	8970	8970	8970	8970	0
335	20240329	151100	60912060	8970	8970	8970	8970	1
336	20240329	151000	60903090	8930	8930	8930	8930	0
337	20240329	150900	60903090	8930	8930	8930	8930	0
338	20240329	150800	60903090	8930	8930	8930	8930	0
339	20240329	150700	60903090	8930	8930	8930	8930	0
340	20240329	150600	60903090	8930	8930	8930	8930	0
341	20240329	150500	60903090	8930	8930	8930	8930	150
342	20240329	150400	59563590	8970	8970	8970	8970	10
343	20240329	150300	59473890	8970	8970	8970	8970	8
344	20240329	150200	59402130	8970	8970	8970	8970	0
345	20240329	150100	59402130	8970	8970	8970	8970	1
346	20240329	150000	59393160	8930	8930	8930	8930	0
347	20240329	145900	59393160	8930	8930	8930	8930	0
348	20240329	145800	59393160	8930	8940	8940	8930	188
349	20240329	145700	57713510	8980	8980	8980	8980	0
350	20240329	145600	57713510	8980	8980	8980	8980	0
351	20240329	145500	57713510	8980	8980	8980	8980	0
352	20240329	145400	57713510	8980	8980	8980	8980	0
353	20240329	145300	57713510	8980	8980	8980	8980	0
354	20240329	145200	57713510	8980	8980	8980	8980	0
355	20240329	145100	57713510	8980	8980	8980	8980	1
356	20240329	145000	57704530	8980	8980	8980	8980	0
357	20240329	144900	57704530	8980	8980	8980	8980	19
358	20240329	144800	57533910	8940	8940	8940	8940	11
359	20240329	144700	57435570	8980	8980	8980	8980	1
360	20240329	144600	57426590	8980	8980	8980	8980	3
361	20240329	144500	57399650	8990	8990	8990	8990	0
362	20240329	144400	57399650	8990	8990	8990	8990	0
363	20240329	144300	57399650	8990	8990	8990	8990	0
364	20240329	144200	57399650	8990	8990	8990	8990	0
365	20240329	144100	57399650	8990	8990	8990	8990	1
366	20240329	144000	57390660	8990	8990	8990	8990	1
367	20240329	143900	57381670	8940	8940	8940	8940	0
368	20240329	143800	57381670	8940	8960	8960	8940	504
369	20240329	143700	52872500	8960	8960	8960	8960	0
370	20240329	143600	52872500	8960	8960	8960	8960	0
371	20240329	143500	52872500	8960	8960	8960	8960	0
372	20240329	143400	52872500	8960	8960	8960	8960	0
373	20240329	143300	52872500	8960	8960	8960	8960	0
374	20240329	143200	52872500	8960	8960	8960	8960	0
375	20240329	143100	52872500	8960	8960	8960	8960	0
376	20240329	143000	52872500	8960	8960	8960	8960	0
377	20240329	142900	52872500	8960	8960	8960	8960	0
378	20240329	142800	52872500	8960	8960	8960	8960	0
379	20240329	142700	52872500	8960	8960	8960	8960	0
380	20240329	142600	52872500	8960	8960	8960	8960	0
381	20240329	142500	52872500	8960	8960	8960	8960	0
382	20240329	142400	52872500	8960	8960	8960	8960	0
383	20240329	142300	52872500	8960	8960	8960	8960	5
384	20240329	142200	52827700	8960	8960	8960	8960	0
385	20240329	142100	52827700	8960	8960	8960	8960	0
386	20240329	142000	52827700	8960	8960	8960	8960	0
387	20240329	141900	52827700	8960	8960	8960	8960	0
388	20240329	141800	52827700	8960	8960	8960	8960	4
389	20240329	141700	52791860	8960	8960	8960	8960	0
390	20240329	141600	52791860	8960	8960	8960	8960	0
391	20240329	141500	52791860	8960	8960	8960	8960	0
392	20240329	141400	52791860	8960	8960	8960	8960	0
393	20240329	141300	52791860	8960	8960	8960	8960	0
394	20240329	141200	52791860	8960	8960	8960	8960	0
395	20240329	141100	52791860	8960	8960	8960	8960	0
396	20240329	141000	52791860	8960	8960	8960	8960	0
397	20240329	140900	52791860	8960	8960	8960	8960	0
398	20240329	140800	52791860	8960	8960	8960	8960	0
399	20240329	140700	52791860	8960	8960	8960	8960	0
400	20240329	140600	52791860	8960	8960	8960	8960	0
401	20240329	140500	52791860	8960	8960	8960	8960	90
402	20240329	140400	51985460	9000	9000	9000	9000	0
403	20240329	140300	51985460	9000	9000	9000	9000	0
404	20240329	140200	51985460	9000	9000	9000	9000	5
405	20240329	140100	51940460	9000	9000	9000	9000	0
406	20240329	140000	51940460	9000	9000	9000	9000	5
407	20240329	135900	51895460	9000	9000	9000	9000	0
408	20240329	135800	51895460	9000	9000	9000	9000	0
409	20240329	135700	51895460	9000	9000	9000	9000	0
410	20240329	135600	51895460	9000	9000	9000	9000	0
411	20240329	135500	51895460	9000	9000	9000	9000	0
412	20240329	135400	51895460	9000	9000	9000	9000	0
413	20240329	135300	51895460	9000	9000	9000	9000	0
414	20240329	135200	51895460	9000	9000	9000	9000	0
415	20240329	135100	51895460	9000	9000	9000	9000	0
416	20240329	135000	51895460	9000	9000	9000	9000	0
417	20240329	134900	51895460	9000	8990	9000	8990	2
418	20240329	134800	51877470	8960	8960	8960	8960	0
419	20240329	134700	51877470	8960	8960	8960	8960	0
420	20240329	134600	51877470	8960	8960	8960	8960	19
421	20240329	134500	51707230	8990	8990	8990	8990	1
422	20240329	134400	51698240	8990	8990	8990	8990	26
423	20240329	134300	51464500	8970	8980	8980	8970	385
424	20240329	134200	48010590	8980	8980	8980	8980	0
425	20240329	134100	48010590	8980	8980	8980	8980	1
426	20240329	134000	48001610	8980	8980	8980	8980	20
427	20240329	133900	47822010	8990	8990	8990	8990	0
428	20240329	133800	47822010	8990	8990	8990	8990	0
429	20240329	133700	47822010	8990	8990	8990	8990	0
430	20240329	133600	47822010	8990	8990	8990	8990	0
431	20240329	133500	47822010	8990	9000	9000	8990	26
432	20240329	133400	47588260	9000	9000	9000	9000	0
433	20240329	133300	47588260	9000	9000	9000	9000	0
434	20240329	133200	47588260	9000	9000	9000	9000	0
435	20240329	133100	47588260	9000	9000	9000	9000	0
436	20240329	133000	47588260	9000	9000	9000	9000	0
437	20240329	132900	47588260	9000	9000	9000	9000	0
438	20240329	132800	47588260	9000	9000	9000	9000	0
439	20240329	132700	47588260	9000	9000	9000	9000	5
440	20240329	132600	47543260	9000	9000	9000	9000	0
441	20240329	132500	47543260	9000	9000	9000	9000	1
442	20240329	132400	47534260	9010	9010	9010	9010	0
443	20240329	132300	47534260	9010	9010	9010	9010	4
444	20240329	132200	47498220	9010	9010	9010	9010	0
445	20240329	132100	47498220	9010	9010	9010	9010	0
446	20240329	132000	47498220	9010	9010	9010	9010	0
447	20240329	131900	47498220	9010	9010	9010	9010	0
448	20240329	131800	47498220	9010	9010	9010	9010	0
449	20240329	131700	47498220	9010	9010	9010	9010	0
450	20240329	131600	47498220	9010	9010	9010	9010	0
451	20240329	131500	47498220	9010	9010	9010	9010	0
452	20240329	131400	47498220	9010	9010	9010	9010	0
453	20240329	131300	47498220	9010	9010	9010	9010	0
454	20240329	131200	47498220	9010	9010	9010	9010	0
455	20240329	131100	47498220	9010	9010	9010	9010	0
456	20240329	131000	47498220	9010	9010	9010	9010	0
457	20240329	130900	47498220	9010	9010	9010	9010	0
458	20240329	130800	47498220	9010	9010	9010	9010	1
459	20240329	130700	47489210	9030	9030	9030	9030	7
460	20240329	130600	47426000	9030	9030	9030	9030	0
461	20240329	130500	47426000	9030	9030	9030	9030	0
462	20240329	130400	47426000	9030	9020	9030	9020	4
463	20240329	130300	47389890	9030	9030	9030	9030	0
464	20240329	130200	47389890	9030	9030	9030	9030	0
465	20240329	130100	47389890	9030	9030	9030	9030	76
466	20240329	130000	46703610	9020	9020	9020	9020	0
467	20240329	125900	46703610	9020	9020	9020	9020	0
468	20240329	125800	46703610	9020	9020	9020	9020	0
469	20240329	125700	46703610	9020	9020	9020	9020	0
470	20240329	125600	46703610	9020	9020	9020	9020	20
471	20240329	125500	46523210	9020	9020	9020	9020	0
472	20240329	125400	46523210	9020	9020	9020	9020	0
473	20240329	125300	46523210	9020	9020	9020	9020	0
474	20240329	125200	46523210	9020	9020	9020	9020	0
475	20240329	125100	46523210	9020	9020	9020	9020	7
476	20240329	125000	46460070	8990	8990	8990	8990	0
477	20240329	124900	46460070	8990	8990	8990	8990	0
478	20240329	124800	46460070	8990	8990	8990	8990	0
479	20240329	124700	46460070	8990	9000	9010	8990	161
480	20240329	124600	45012030	9000	9000	9000	9000	0
481	20240329	124500	45012030	9000	9000	9000	9000	1
482	20240329	124400	45003030	9000	9000	9000	9000	103
483	20240329	124300	44076030	9000	9000	9000	9000	0
484	20240329	124200	44076030	9000	9000	9000	9000	0
485	20240329	124100	44076030	9000	9000	9000	9000	0
486	20240329	124000	44076030	9000	9000	9000	9000	0
487	20240329	123900	44076030	9000	9000	9000	9000	0
488	20240329	123800	44076030	9000	9000	9000	9000	23
489	20240329	123700	43869030	9000	9000	9000	9000	0
490	20240329	123600	43869030	9000	9000	9000	9000	0
491	20240329	123500	43869030	9000	9000	9000	9000	1
492	20240329	123400	43860030	8990	8990	8990	8990	0
493	20240329	123300	43860030	8990	8990	8990	8990	0
494	20240329	123200	43860030	8990	8990	8990	8990	20
495	20240329	123100	43680230	9000	9000	9000	9000	232
496	20240329	123000	41592230	9010	9010	9010	9010	0
497	20240329	122900	41592230	9010	9010	9010	9010	11
498	20240329	122800	41493120	9010	9010	9010	9010	0
499	20240329	122700	41493120	9010	9010	9010	9010	5
500	20240329	122600	41448070	9010	9010	9010	9010	0
501	20240329	122500	41448070	9010	9010	9010	9010	0
502	20240329	122400	41448070	9010	9010	9010	9010	0
503	20240329	122300	41448070	9010	9010	9010	9010	20
504	20240329	122200	41267870	9010	9010	9010	9010	0
505	20240329	122100	41267870	9010	9010	9010	9010	0
506	20240329	122000	41267870	9010	9010	9010	9010	0
507	20240329	121900	41267870	9010	9010	9010	9010	13
508	20240329	121800	41150740	9010	9010	9010	9010	4
509	20240329	121700	41114700	9010	9010	9010	9010	0
510	20240329	121600	41114700	9010	9010	9010	9010	2
511	20240329	121500	41096680	9010	9010	9010	9010	1
512	20240329	121400	41087670	9010	9010	9010	9010	0
513	20240329	121300	41087670	9010	9010	9010	9010	10
514	20240329	121200	40997570	9010	9010	9010	9010	1
515	20240329	121100	40988560	9020	9020	9020	9020	20
516	20240329	121000	40808160	9020	9020	9020	9020	10
517	20240329	120900	40717960	9010	9010	9010	9010	0
518	20240329	120800	40717960	9010	9010	9010	9010	0
519	20240329	120700	40717960	9010	9010	9010	9010	0
520	20240329	120600	40717960	9010	9010	9010	9010	0
521	20240329	120500	40717960	9010	9010	9010	9010	0
522	20240329	120400	40717960	9010	9010	9010	9010	0
523	20240329	120300	40717960	9010	9010	9010	9010	0
524	20240329	120200	40717960	9010	9010	9010	9010	1
525	20240329	120100	40708950	9010	9010	9010	9010	0
526	20240329	120000	40708950	9010	9020	9020	9010	2
527	20240329	115900	40690920	9030	9030	9030	9030	0
528	20240329	115800	40690920	9030	9030	9030	9030	0
529	20240329	115700	40690920	9030	9030	9030	9030	0
530	20240329	115600	40690920	9030	9030	9030	9030	0
531	20240329	115500	40690920	9030	9030	9030	9030	0
532	20240329	115400	40690920	9030	9030	9030	9030	3
533	20240329	115300	40663830	9000	9000	9000	9000	151
534	20240329	115200	39304830	9030	9030	9030	9030	1
535	20240329	115100	39295800	9030	9030	9030	9030	0
536	20240329	115000	39295800	9030	9030	9030	9030	0
537	20240329	114900	39295800	9030	9030	9030	9030	0
538	20240329	114800	39295800	9030	9030	9030	9030	2
539	20240329	114700	39277740	9030	9030	9030	9030	0
540	20240329	114600	39277740	9030	9030	9030	9030	1
541	20240329	114500	39268710	9040	9040	9040	9040	105
542	20240329	114400	38319510	9040	9040	9040	9040	0
543	20240329	114300	38319510	9040	9040	9040	9040	0
544	20240329	114200	38319510	9040	9040	9040	9040	0
545	20240329	114100	38319510	9040	9040	9040	9040	0
546	20240329	114000	38319510	9040	9040	9040	9040	0
547	20240329	113900	38319510	9040	9040	9040	9040	0
548	20240329	113800	38319510	9040	9040	9040	9040	0
549	20240329	113700	38319510	9040	9040	9040	9040	6
550	20240329	113600	38265270	9040	9040	9040	9040	36
551	20240329	113500	37939830	9040	9040	9040	9040	32
552	20240329	113400	37650550	9040	9050	9050	9000	79
553	20240329	113300	36936150	9050	9030	9050	9020	98
554	20240329	113200	36050690	9030	9010	9030	9010	33
555	20240329	113100	35752850	9010	9010	9010	9010	21
556	20240329	113000	35563640	9010	9000	9010	9000	4
557	20240329	112900	35527630	9000	9010	9010	9000	15
558	20240329	112800	35392530	9000	9000	9000	9000	12
559	20240329	112700	35284530	9000	9000	9000	8990	102
560	20240329	112600	34366540	8990	8990	8990	8990	15
561	20240329	112500	34231690	8990	8980	8990	8980	20
562	20240329	112400	34051940	8990	8990	8990	8990	7
563	20240329	112300	33989010	8990	8990	8990	8990	0
564	20240329	112200	33989010	8990	8990	8990	8990	0
565	20240329	112100	33989010	8990	8990	8990	8990	1
566	20240329	112000	33980020	8990	8990	8990	8990	3
567	20240329	111900	33953050	8990	8990	8990	8990	0
568	20240329	111800	33953050	8990	8990	8990	8990	0
569	20240329	111700	33953050	8990	8990	8990	8990	0
570	20240329	111600	33953050	8990	8990	8990	8990	0
571	20240329	111500	33953050	8990	8990	8990	8990	0
572	20240329	111400	33953050	8990	8990	8990	8990	0
573	20240329	111300	33953050	8990	8990	8990	8990	0
574	20240329	111200	33953050	8990	8990	8990	8990	5
575	20240329	111100	33908100	8990	8990	8990	8990	0
576	20240329	111000	33908100	8990	8990	8990	8990	0
577	20240329	110900	33908100	8990	8990	8990	8990	100
578	20240329	110800	33009100	8990	8990	8990	8990	0
579	20240329	110700	33009100	8990	8990	8990	8990	3
580	20240329	110600	32982130	8990	8990	8990	8990	0
581	20240329	110500	32982130	8990	8990	8990	8990	0
582	20240329	110400	32982130	8990	8990	8990	8990	0
583	20240329	110300	32982130	8990	8990	8990	8990	0
584	20240329	110200	32982130	8990	8950	8990	8950	1085
585	20240329	110100	23247640	8950	8950	8950	8950	0
586	20240329	110000	23247640	8950	8950	8950	8950	0
587	20240329	105900	23247640	8950	8950	8950	8950	0
588	20240329	105800	23247640	8950	8950	8950	8950	5
589	20240329	105700	23202890	8950	8950	8950	8950	0
590	20240329	105600	23202890	8950	8950	8950	8950	0
591	20240329	105500	23202890	8950	8950	8950	8950	0
592	20240329	105400	23202890	8950	8950	8950	8950	0
593	20240329	105300	23202890	8950	8950	8950	8950	0
594	20240329	105200	23202890	8950	8950	8950	8950	0
595	20240329	105100	23202890	8950	8950	8950	8950	0
596	20240329	105000	23202890	8950	8950	8950	8950	0
597	20240329	104900	23202890	8950	8940	8950	8940	195
598	20240329	104800	21458950	8940	8940	8940	8940	0
599	20240329	104700	21458950	8940	8940	8940	8940	1
600	20240329	104600	21450010	8940	8940	8940	8940	0
601	20240329	104500	21450010	8940	8940	8940	8940	0
602	20240329	104400	21450010	8940	8940	8940	8940	10
603	20240329	104300	21360610	8940	8930	8940	8930	2
604	20240329	104200	21342740	8940	8940	8940	8940	10
605	20240329	104100	21253340	8940	8940	8940	8940	0
606	20240329	104000	21253340	8940	8940	8940	8940	0
607	20240329	103900	21253340	8940	8940	8940	8940	10
608	20240329	103800	21163940	8940	8940	8940	8940	0
609	20240329	103700	21163940	8940	8940	8940	8940	0
610	20240329	103600	21163940	8940	8940	8940	8940	0
611	20240329	103500	21163940	8940	8940	8940	8940	0
612	20240329	103400	21163940	8940	8940	8940	8940	0
613	20240329	103300	21163940	8940	8940	8940	8940	0
614	20240329	103200	21163940	8940	8940	8940	8940	0
615	20240329	103100	21163940	8940	8940	8940	8940	20
616	20240329	103000	20985140	8950	8950	8950	8950	3
617	20240329	102900	20958290	8940	8950	8950	8940	4
618	20240329	102800	20922520	8930	8930	8930	8930	0
619	20240329	102700	20922520	8930	8930	8930	8930	0
620	20240329	102600	20922520	8930	8930	8930	8930	0
621	20240329	102500	20922520	8930	8930	8930	8930	0
622	20240329	102400	20922520	8930	8930	8930	8930	0
623	20240329	102300	20922520	8930	8930	8930	8930	0
624	20240329	102200	20922520	8930	8930	8930	8930	0
625	20240329	102100	20922520	8930	8930	8930	8930	30
626	20240329	102000	20654620	8950	8950	8950	8950	0
627	20240329	101900	20654620	8950	8950	8950	8950	0
628	20240329	101800	20654620	8950	8950	8950	8950	28
629	20240329	101700	20404020	8950	8950	8950	8950	0
630	20240329	101600	20404020	8950	8950	8950	8950	0
631	20240329	101500	20404020	8950	8950	8950	8950	4
632	20240329	101400	20368220	8950	8950	8950	8950	0
633	20240329	101300	20368220	8950	8950	8950	8950	0
634	20240329	101200	20368220	8950	8950	8950	8950	107
635	20240329	101100	19410570	8950	8950	8950	8950	0
636	20240329	101000	19410570	8950	8950	8950	8950	0
637	20240329	100900	19410570	8950	8950	8950	8950	0
638	20240329	100800	19410570	8950	8950	8950	8950	0
639	20240329	100700	19410570	8950	8950	8950	8950	5
640	20240329	100600	19365820	8950	8950	8950	8950	0
641	20240329	100500	19365820	8950	8950	8950	8950	200
642	20240329	100400	17575820	8950	8950	8950	8950	0
643	20240329	100300	17575820	8950	8950	8950	8950	0
644	20240329	100200	17575820	8950	8950	8950	8950	0
645	20240329	100100	17575820	8950	8950	8950	8950	0
646	20240329	100000	17575820	8950	8950	8950	8950	11
647	20240329	095900	17477370	8950	8930	8950	8930	59
648	20240329	095800	16950200	8930	8930	8930	8930	0
649	20240329	095700	16950200	8930	8920	8930	8920	13
650	20240329	095600	16834230	8900	8920	8920	8900	102
651	20240329	095500	15926390	8910	8900	8910	8900	394
652	20240329	095400	12415930	8900	8900	8900	8900	0
653	20240329	095300	12415930	8900	8900	8900	8900	0
654	20240329	095200	12415930	8900	8900	8900	8900	90
655	20240329	095100	11614930	8900	8900	8900	8900	300
656	20240329	095000	8944930	8900	8900	8900	8900	0
657	20240329	094900	8944930	8900	8900	8900	8900	0
658	20240329	094800	8944930	8900	8900	8900	8900	1
659	20240329	094700	8936030	8900	8900	8900	8900	13
660	20240329	094600	8820330	8890	8890	8890	8890	0
661	20240329	094500	8820330	8890	8890	8890	8890	0
662	20240329	094400	8820330	8890	8890	8890	8890	0
663	20240329	094300	8820330	8890	8890	8890	8890	0
664	20240329	094200	8820330	8890	8890	8890	8890	0
665	20240329	094100	8820330	8890	8890	8890	8890	0
666	20240329	094000	8820330	8890	8890	8890	8890	0
667	20240329	093900	8820330	8890	8890	8890	8890	0
668	20240329	093800	8820330	8890	8890	8890	8890	0
669	20240329	093700	8820330	8890	8890	8890	8890	0
670	20240329	093600	8820330	8890	8890	8890	8890	0
671	20240329	093500	8820330	8890	8890	8890	8890	0
672	20240329	093400	8820330	8890	8890	8890	8890	0
673	20240329	093300	8820330	8890	8890	8890	8890	0
674	20240329	093200	8820330	8890	8890	8890	8890	1
675	20240329	093100	8811440	8880	8880	8880	8880	1
676	20240329	093000	8802560	8890	8890	8890	8890	0
677	20240329	092900	8802560	8890	8890	8890	8890	30
678	20240329	092800	8535860	8890	8880	8890	8880	121
679	20240329	092700	7460180	8880	8880	8880	8880	0
680	20240329	092600	7460180	8880	8880	8880	8880	0
681	20240329	092500	7460180	8880	8880	8880	8880	0
682	20240329	092400	7460180	8880	8880	8880	8880	0
683	20240329	092300	7460180	8880	8880	8880	8880	0
684	20240329	092200	7460180	8880	8880	8880	8880	0
685	20240329	092100	7460180	8880	8880	8880	8880	0
686	20240329	092000	7460180	8880	8880	8880	8880	0
687	20240329	091900	7460180	8880	8880	8880	8880	2
688	20240329	091800	7442420	8870	8870	8870	8870	412
689	20240329	091700	3787980	8870	8870	8870	8870	0
690	20240329	091600	3787980	8870	8870	8870	8870	0
691	20240329	091500	3787980	8870	8870	8870	8870	0
692	20240329	091400	3787980	8870	8870	8870	8870	0
693	20240329	091300	3787980	8870	8870	8870	8870	2
694	20240329	091200	3770240	8870	8870	8870	8870	0
695	20240329	091100	3770240	8870	8870	8870	8870	0
696	20240329	091000	3770240	8870	8870	8870	8870	2
697	20240329	090900	3752500	8880	8880	8880	8880	0
698	20240329	090800	3752500	8880	8880	8880	8880	2
699	20240329	090700	3734740	8870	8870	8870	8870	222
700	20240329	090600	1765600	8870	8870	8870	8870	0
701	20240329	090500	1765600	8870	8870	8870	8870	0
702	20240329	090400	1765600	8870	8870	8870	8870	105
703	20240329	090300	834250	8870	8870	8870	8870	79
704	20240329	090200	133520	8890	8890	8890	8890	6
705	20240329	090100	80180	8900	8900	8900	8900	1
706	20240329	090000	71280	8910	8910	8910	8910	8