KissMeData/071840/min/candle-20240329.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240329	193400	131223710	9650	9650	9650	9650	107
3	20240329	193300	131223710	9650	9650	9650	9650	0
4	20240329	193200	131223710	9650	9650	9650	9650	0
5	20240329	193100	131223710	9650	9650	9650	9650	0
6	20240329	193000	131223710	9650	9650	9650	9650	0
7	20240329	192900	131223710	9650	9650	9650	9650	0
8	20240329	192800	131223710	9650	9650	9650	9650	0
9	20240329	192700	131223710	9650	9650	9650	9650	0
10	20240329	192600	131223710	9650	9650	9650	9650	0
11	20240329	192500	131223710	9650	9650	9650	9650	0
12	20240329	192400	131223710	9650	9650	9650	9650	0
13	20240329	192300	131223710	9650	9650	9650	9650	0
14	20240329	192200	131223710	9650	9650	9650	9650	0
15	20240329	192100	131223710	9650	9650	9650	9650	0
16	20240329	192000	131223710	9650	9650	9650	9650	0
17	20240329	191900	131223710	9650	9650	9650	9650	0
18	20240329	191800	131223710	9650	9650	9650	9650	0
19	20240329	191700	131223710	9650	9650	9650	9650	0
20	20240329	191600	131223710	9650	9650	9650	9650	0
21	20240329	191500	131223710	9650	9650	9650	9650	0
22	20240329	191400	131223710	9650	9650	9650	9650	0
23	20240329	191300	131223710	9650	9650	9650	9650	0
24	20240329	191200	131223710	9650	9650	9650	9650	0
25	20240329	191100	131223710	9650	9650	9650	9650	0
26	20240329	191000	131223710	9650	9650	9650	9650	0
27	20240329	190900	131223710	9650	9650	9650	9650	0
28	20240329	190800	131223710	9650	9650	9650	9650	0
29	20240329	190700	131223710	9650	9650	9650	9650	0
30	20240329	190600	131223710	9650	9650	9650	9650	0
31	20240329	190500	131223710	9650	9650	9650	9650	0
32	20240329	190400	131223710	9650	9650	9650	9650	107
33	20240329	190300	131223710	9650	9650	9650	9650	0
34	20240329	190200	131223710	9650	9650	9650	9650	0
35	20240329	190100	131223710	9650	9650	9650	9650	0
36	20240329	190000	131223710	9650	9650	9650	9650	0
37	20240329	185900	131223710	9650	9650	9650	9650	0
38	20240329	185800	131223710	9650	9650	9650	9650	0
39	20240329	185700	131223710	9650	9650	9650	9650	0
40	20240329	185600	131223710	9650	9650	9650	9650	0
41	20240329	185500	131223710	9650	9650	9650	9650	0
42	20240329	185400	131223710	9650	9650	9650	9650	0
43	20240329	185300	131223710	9650	9650	9650	9650	0
44	20240329	185200	131223710	9650	9650	9650	9650	0
45	20240329	185100	131223710	9650	9650	9650	9650	0
46	20240329	185000	131223710	9650	9650	9650	9650	0
47	20240329	184900	131223710	9650	9650	9650	9650	0
48	20240329	184800	131223710	9650	9650	9650	9650	0
49	20240329	184700	131223710	9650	9650	9650	9650	0
50	20240329	184600	131223710	9650	9650	9650	9650	0
51	20240329	184500	131223710	9650	9650	9650	9650	0
52	20240329	184400	131223710	9650	9650	9650	9650	0
53	20240329	184300	131223710	9650	9650	9650	9650	0
54	20240329	184200	131223710	9650	9650	9650	9650	0
55	20240329	184100	131223710	9650	9650	9650	9650	0
56	20240329	184000	131223710	9650	9650	9650	9650	0
57	20240329	183900	131223710	9650	9650	9650	9650	0
58	20240329	183800	131223710	9650	9650	9650	9650	0
59	20240329	183700	131223710	9650	9650	9650	9650	0
60	20240329	183600	131223710	9650	9650	9650	9650	0
61	20240329	183500	131223710	9650	9650	9650	9650	0
62	20240329	183400	131223710	9650	9650	9650	9650	107
63	20240329	183300	131223710	9650	9650	9650	9650	0
64	20240329	183200	131223710	9650	9650	9650	9650	0
65	20240329	183100	131223710	9650	9650	9650	9650	0
66	20240329	183000	131223710	9650	9650	9650	9650	0
67	20240329	182900	131223710	9650	9650	9650	9650	0
68	20240329	182800	131223710	9650	9650	9650	9650	0
69	20240329	182700	131223710	9650	9650	9650	9650	0
70	20240329	182600	131223710	9650	9650	9650	9650	0
71	20240329	182500	131223710	9650	9650	9650	9650	0
72	20240329	182400	131223710	9650	9650	9650	9650	0
73	20240329	182300	131223710	9650	9650	9650	9650	0
74	20240329	182200	131223710	9650	9650	9650	9650	0
75	20240329	182100	131223710	9650	9650	9650	9650	0
76	20240329	182000	131223710	9650	9650	9650	9650	0
77	20240329	181900	131223710	9650	9650	9650	9650	0
78	20240329	181800	131223710	9650	9650	9650	9650	0
79	20240329	181700	131223710	9650	9650	9650	9650	0
80	20240329	181600	131223710	9650	9650	9650	9650	0
81	20240329	181500	131223710	9650	9650	9650	9650	0
82	20240329	181400	131223710	9650	9650	9650	9650	0
83	20240329	181300	131223710	9650	9650	9650	9650	0
84	20240329	181200	131223710	9650	9650	9650	9650	0
85	20240329	181100	131223710	9650	9650	9650	9650	0
86	20240329	181000	131223710	9650	9650	9650	9650	0
87	20240329	180900	131223710	9650	9650	9650	9650	0
88	20240329	180800	131223710	9650	9650	9650	9650	0
89	20240329	180700	131223710	9650	9650	9650	9650	0
90	20240329	180600	131223710	9650	9650	9650	9650	0
91	20240329	180500	131223710	9650	9650	9650	9650	0
92	20240329	180400	131223710	9650	9650	9650	9650	107
93	20240329	180300	131223710	9650	9650	9650	9650	0
94	20240329	180200	131223710	9650	9650	9650	9650	0
95	20240329	180100	131223710	9650	9650	9650	9650	0
96	20240329	180000	131223710	9650	9650	9650	9650	0
97	20240329	175900	131223710	9650	9650	9650	9650	0
98	20240329	175800	131223710	9650	9650	9650	9650	0
99	20240329	175700	131223710	9650	9650	9650	9650	0
100	20240329	175600	131223710	9650	9650	9650	9650	0
101	20240329	175500	131223710	9650	9650	9650	9650	0
102	20240329	175400	131223710	9650	9650	9650	9650	0
103	20240329	175300	131223710	9650	9650	9650	9650	0
104	20240329	175200	131223710	9650	9650	9650	9650	0
105	20240329	175100	131223710	9650	9650	9650	9650	0
106	20240329	175000	131223710	9650	9650	9650	9650	0
107	20240329	174900	131223710	9650	9650	9650	9650	0
108	20240329	174800	131223710	9650	9650	9650	9650	0
109	20240329	174700	131223710	9650	9650	9650	9650	0
110	20240329	174600	131223710	9650	9650	9650	9650	0
111	20240329	174500	131223710	9650	9650	9650	9650	0
112	20240329	174400	131223710	9650	9650	9650	9650	0
113	20240329	174300	131223710	9650	9650	9650	9650	0
114	20240329	174200	131223710	9650	9650	9650	9650	0
115	20240329	174100	131223710	9650	9650	9650	9650	0
116	20240329	174000	131223710	9650	9650	9650	9650	0
117	20240329	173900	131223710	9650	9650	9650	9650	0
118	20240329	173800	131223710	9650	9650	9650	9650	0
119	20240329	173700	131223710	9650	9650	9650	9650	0
120	20240329	173600	131223710	9650	9650	9650	9650	0
121	20240329	173500	131223710	9650	9650	9650	9650	0
122	20240329	173400	131223710	9650	9650	9650	9650	107
123	20240329	173300	131223710	9650	9650	9650	9650	0
124	20240329	173200	131223710	9650	9650	9650	9650	0
125	20240329	173100	131223710	9650	9650	9650	9650	0
126	20240329	173000	131223710	9650	9650	9650	9650	0
127	20240329	172900	131223710	9650	9650	9650	9650	0
128	20240329	172800	131223710	9650	9650	9650	9650	0
129	20240329	172700	131223710	9650	9650	9650	9650	0
130	20240329	172600	131223710	9650	9650	9650	9650	0
131	20240329	172500	131223710	9650	9650	9650	9650	0
132	20240329	172400	131223710	9650	9650	9650	9650	0
133	20240329	172300	131223710	9650	9650	9650	9650	0
134	20240329	172200	131223710	9650	9650	9650	9650	0
135	20240329	172100	131223710	9650	9650	9650	9650	0
136	20240329	172000	131223710	9650	9650	9650	9650	0
137	20240329	171900	131223710	9650	9650	9650	9650	0
138	20240329	171800	131223710	9650	9650	9650	9650	0
139	20240329	171700	131223710	9650	9650	9650	9650	0
140	20240329	171600	131223710	9650	9650	9650	9650	0
141	20240329	171500	131223710	9650	9650	9650	9650	0
142	20240329	171400	131223710	9650	9650	9650	9650	0
143	20240329	171300	131223710	9650	9650	9650	9650	0
144	20240329	171200	131223710	9650	9650	9650	9650	0
145	20240329	171100	131223710	9650	9650	9650	9650	0
146	20240329	171000	131223710	9650	9650	9650	9650	0
147	20240329	170900	131223710	9650	9650	9650	9650	0
148	20240329	170800	131223710	9650	9650	9650	9650	0
149	20240329	170700	131223710	9650	9650	9650	9650	0
150	20240329	170600	131223710	9650	9650	9650	9650	0
151	20240329	170500	131223710	9650	9650	9650	9650	0
152	20240329	170400	131223710	9650	9650	9650	9650	107
153	20240329	170300	131223710	9650	9650	9650	9650	0
154	20240329	170200	131223710	9650	9650	9650	9650	0
155	20240329	170100	131223710	9650	9650	9650	9650	0
156	20240329	170000	131223710	9650	9650	9650	9650	0
157	20240329	165900	131223710	9650	9650	9650	9650	0
158	20240329	165800	131223710	9650	9650	9650	9650	0
159	20240329	165700	131223710	9650	9650	9650	9650	0
160	20240329	165600	131223710	9650	9650	9650	9650	0
161	20240329	165500	131223710	9650	9650	9650	9650	0
162	20240329	165400	131223710	9650	9650	9650	9650	0
163	20240329	165300	131223710	9650	9650	9650	9650	0
164	20240329	165200	131223710	9650	9650	9650	9650	0
165	20240329	165100	131223710	9650	9650	9650	9650	0
166	20240329	165000	131223710	9650	9650	9650	9650	0
167	20240329	164900	131223710	9650	9650	9650	9650	0
168	20240329	164800	131223710	9650	9650	9650	9650	0
169	20240329	164700	131223710	9650	9650	9650	9650	0
170	20240329	164600	131223710	9650	9650	9650	9650	0
171	20240329	164500	131223710	9650	9650	9650	9650	0
172	20240329	164400	131223710	9650	9650	9650	9650	0
173	20240329	164300	131223710	9650	9650	9650	9650	0
174	20240329	164200	131223710	9650	9650	9650	9650	0
175	20240329	164100	131223710	9650	9650	9650	9650	0
176	20240329	164000	131223710	9650	9650	9650	9650	0
177	20240329	163900	131223710	9650	9650	9650	9650	0
178	20240329	163800	131223710	9650	9650	9650	9650	0
179	20240329	163700	131223710	9650	9650	9650	9650	0
180	20240329	163600	131223710	9650	9650	9650	9650	0
181	20240329	163500	131223710	9650	9650	9650	9650	0
182	20240329	163400	131223710	9650	9650	9650	9650	107
183	20240329	163300	131223710	9650	9650	9650	9650	0
184	20240329	163200	131223710	9650	9650	9650	9650	0
185	20240329	163100	131223710	9650	9650	9650	9650	0
186	20240329	163000	131223710	9650	9650	9650	9650	0
187	20240329	162900	131223710	9650	9650	9650	9650	0
188	20240329	162800	131223710	9650	9650	9650	9650	0
189	20240329	162700	131223710	9650	9650	9650	9650	0
190	20240329	162600	131223710	9650	9650	9650	9650	0
191	20240329	162500	131223710	9650	9650	9650	9650	0
192	20240329	162400	131223710	9650	9650	9650	9650	0
193	20240329	162300	131223710	9650	9650	9650	9650	0
194	20240329	162200	131223710	9650	9650	9650	9650	0
195	20240329	162100	131223710	9650	9650	9650	9650	0
196	20240329	162000	131223710	9650	9650	9650	9650	0
197	20240329	161900	131223710	9650	9650	9650	9650	0
198	20240329	161800	131223710	9650	9650	9650	9650	0
199	20240329	161700	131223710	9650	9650	9650	9650	0
200	20240329	161600	131223710	9650	9650	9650	9650	0
201	20240329	161500	131223710	9650	9650	9650	9650	0
202	20240329	161400	131223710	9650	9650	9650	9650	0
203	20240329	161300	131223710	9650	9650	9650	9650	0
204	20240329	161200	131223710	9650	9650	9650	9650	0
205	20240329	161100	131223710	9650	9650	9650	9650	0
206	20240329	161000	131223710	9650	9650	9650	9650	0
207	20240329	160900	131223710	9650	9650	9650	9650	0
208	20240329	160800	131223710	9650	9650	9650	9650	0
209	20240329	160700	131223710	9650	9650	9650	9650	0
210	20240329	160600	131223710	9650	9650	9650	9650	0
211	20240329	160500	131223710	9650	9650	9650	9650	0
212	20240329	160400	131223710	9650	9650	9650	9650	107
213	20240329	160300	131223710	9650	9650	9650	9650	0
214	20240329	160200	131223710	9650	9650	9650	9650	0
215	20240329	160100	131223710	9650	9650	9650	9650	0
216	20240329	160000	131223710	9650	9650	9650	9650	0
217	20240329	155900	131223710	9650	9650	9650	9650	0
218	20240329	155800	131223710	9650	9650	9650	9650	0
219	20240329	155700	131223710	9650	9650	9650	9650	0
220	20240329	155600	131223710	9650	9650	9650	9650	0
221	20240329	155500	131223710	9650	9650	9650	9650	0
222	20240329	155400	131223710	9650	9650	9650	9650	0
223	20240329	155300	131223710	9650	9650	9650	9650	0
224	20240329	155200	131223710	9650	9650	9650	9650	0
225	20240329	155100	131223710	9650	9650	9650	9650	0
226	20240329	155000	131223710	9650	9650	9650	9650	0
227	20240329	154900	131223710	9650	9650	9650	9650	0
228	20240329	154800	131223710	9650	9650	9650	9650	0
229	20240329	154700	131223710	9650	9650	9650	9650	0
230	20240329	154600	131223710	9650	9650	9650	9650	0
231	20240329	154500	131223710	9650	9650	9650	9650	0
232	20240329	154400	131223710	9650	9650	9650	9650	0
233	20240329	154300	131223710	9650	9650	9650	9650	0
234	20240329	154200	131223710	9650	9650	9650	9650	0
235	20240329	154100	131223710	9650	9650	9650	9650	0
236	20240329	154000	131223710	9650	9650	9650	9650	0
237	20240329	153900	131223710	9650	9650	9650	9650	0
238	20240329	153800	131223710	9650	9650	9650	9650	0
239	20240329	153700	131223710	9650	9650	9650	9650	0
240	20240329	153600	131223710	9650	9650	9650	9650	0
241	20240329	153500	131223710	9650	9650	9650	9650	0
242	20240329	153400	131223710	9650	9650	9650	9650	107
243	20240329	153300	131223710	9650	9650	9650	9650	0
244	20240329	153200	131223710	9650	9650	9650	9650	0
245	20240329	153100	131223710	9650	9650	9650	9650	0
246	20240329	153000	131223710	9650	9650	9650	9650	107
247	20240329	152900	130191160	9630	9630	9630	9630	0
248	20240329	152800	130191160	9630	9630	9630	9630	0
249	20240329	152700	130191160	9630	9630	9630	9630	0
250	20240329	152600	130191160	9630	9630	9630	9630	0
251	20240329	152500	130191160	9630	9630	9630	9630	0
252	20240329	152400	130191160	9630	9630	9630	9630	0
253	20240329	152300	130191160	9630	9630	9630	9630	0
254	20240329	152200	130191160	9630	9630	9630	9630	0
255	20240329	152100	130191160	9630	9630	9630	9630	0
256	20240329	152000	130191160	9630	9630	9630	9630	0
257	20240329	151900	130191160	9630	9630	9630	9630	12
258	20240329	151800	130075600	9630	9640	9650	9630	841
259	20240329	151700	121960410	9650	9650	9650	9650	0
260	20240329	151600	121960410	9650	9650	9650	9650	0
261	20240329	151500	121960410	9650	9650	9650	9650	0
262	20240329	151400	121960410	9650	9650	9650	9650	0
263	20240329	151300	121960410	9650	9650	9650	9650	25
264	20240329	151200	121719160	9640	9640	9640	9640	30
265	20240329	151100	121429960	9630	9630	9630	9630	47
266	20240329	151000	120977350	9630	9630	9630	9630	5
267	20240329	150900	120929200	9640	9640	9640	9640	6
268	20240329	150800	120871360	9640	9640	9640	9640	46
269	20240329	150700	120427920	9640	9640	9640	9640	6
270	20240329	150600	120370080	9640	9640	9640	9640	12
271	20240329	150500	120254400	9650	9650	9650	9650	1
272	20240329	150400	120244750	9640	9640	9640	9640	27
273	20240329	150300	119984470	9640	9640	9640	9640	10
274	20240329	150200	119888070	9650	9650	9650	9650	2
275	20240329	150100	119868770	9650	9650	9650	9650	1
276	20240329	150000	119859120	9640	9660	9660	9640	415
277	20240329	145900	115854490	9650	9650	9650	9650	50
278	20240329	145800	115371990	9650	9650	9650	9650	0
279	20240329	145700	115371990	9650	9650	9650	9650	6
280	20240329	145600	115314090	9670	9650	9670	9650	108
281	20240329	145500	114271390	9650	9650	9650	9650	10
282	20240329	145400	114174890	9650	9650	9650	9650	11
283	20240329	145300	114068740	9670	9670	9670	9670	0
284	20240329	145200	114068740	9670	9670	9670	9670	0
285	20240329	145100	114068740	9670	9670	9670	9670	0
286	20240329	145000	114068740	9670	9660	9670	9660	3
287	20240329	144900	114039740	9660	9660	9660	9660	0
288	20240329	144800	114039740	9660	9660	9660	9660	10
289	20240329	144700	113943140	9650	9650	9650	9650	0
290	20240329	144600	113943140	9650	9650	9650	9650	0
291	20240329	144500	113943140	9650	9650	9650	9650	0
292	20240329	144400	113943140	9650	9650	9650	9650	10
293	20240329	144300	113846640	9670	9670	9670	9670	2
294	20240329	144200	113827300	9660	9660	9660	9660	0
295	20240329	144100	113827300	9660	9660	9660	9660	1
296	20240329	144000	113817640	9660	9660	9660	9660	158
297	20240329	143900	112291360	9660	9660	9660	9660	0
298	20240329	143800	112291360	9660	9660	9660	9660	0
299	20240329	143700	112291360	9660	9660	9660	9660	0
300	20240329	143600	112291360	9660	9660	9660	9660	2
301	20240329	143500	112272040	9660	9660	9660	9660	0
302	20240329	143400	112272040	9660	9660	9660	9660	0
303	20240329	143300	112272040	9660	9660	9660	9660	150
304	20240329	143200	110823040	9670	9660	9670	9660	5
305	20240329	143100	110774720	9660	9660	9660	9660	0
306	20240329	143000	110774720	9660	9660	9660	9660	0
307	20240329	142900	110774720	9660	9660	9660	9660	0
308	20240329	142800	110774720	9660	9660	9660	9660	0
309	20240329	142700	110774720	9660	9660	9660	9660	0
310	20240329	142600	110774720	9660	9660	9660	9660	0
311	20240329	142500	110774720	9660	9660	9660	9660	0
312	20240329	142400	110774720	9660	9660	9660	9660	0
313	20240329	142300	110774720	9660	9660	9660	9660	0
314	20240329	142200	110774720	9660	9660	9660	9660	0
315	20240329	142100	110774720	9660	9660	9660	9660	0
316	20240329	142000	110774720	9660	9660	9660	9660	0
317	20240329	141900	110774720	9660	9660	9660	9660	0
318	20240329	141800	110774720	9660	9660	9660	9660	0
319	20240329	141700	110774720	9660	9660	9660	9660	0
320	20240329	141600	110774720	9660	9660	9660	9660	1
321	20240329	141500	110765060	9650	9650	9650	9650	0
322	20240329	141400	110765060	9650	9650	9650	9650	0
323	20240329	141300	110765060	9650	9650	9650	9650	0
324	20240329	141200	110765060	9650	9650	9650	9650	0
325	20240329	141100	110765060	9650	9650	9650	9650	0
326	20240329	141000	110765060	9650	9650	9650	9650	21
327	20240329	140900	110562410	9660	9660	9660	9660	0
328	20240329	140800	110562410	9660	9660	9660	9660	0
329	20240329	140700	110562410	9660	9660	9660	9660	250
330	20240329	140600	108147410	9660	9660	9660	9660	119
331	20240329	140500	106997870	9650	9650	9650	9650	0
332	20240329	140400	106997870	9650	9650	9650	9650	0
333	20240329	140300	106997870	9650	9650	9650	9650	0
334	20240329	140200	106997870	9650	9650	9650	9650	0
335	20240329	140100	106997870	9650	9650	9650	9650	2
336	20240329	140000	106978570	9650	9650	9650	9650	0
337	20240329	135900	106978570	9650	9650	9650	9650	0
338	20240329	135800	106978570	9650	9650	9650	9650	0
339	20240329	135700	106978570	9650	9650	9650	9650	0
340	20240329	135600	106978570	9650	9650	9650	9650	0
341	20240329	135500	106978570	9650	9650	9650	9650	0
342	20240329	135400	106978570	9650	9650	9650	9650	15
343	20240329	135300	106833820	9650	9650	9650	9650	129
344	20240329	135200	105588970	9660	9660	9660	9660	0
345	20240329	135100	105588970	9660	9660	9660	9660	0
346	20240329	135000	105588970	9660	9660	9660	9660	0
347	20240329	134900	105588970	9660	9660	9660	9660	0
348	20240329	134800	105588970	9660	9660	9660	9660	1
349	20240329	134700	105579310	9660	9660	9660	9660	0
350	20240329	134600	105579310	9660	9660	9660	9660	0
351	20240329	134500	105579310	9660	9660	9660	9660	0
352	20240329	134400	105579310	9660	9660	9660	9660	0
353	20240329	134300	105579310	9660	9660	9660	9660	0
354	20240329	134200	105579310	9660	9660	9660	9660	0
355	20240329	134100	105579310	9660	9660	9660	9660	0
356	20240329	134000	105579310	9660	9660	9660	9660	0
357	20240329	133900	105579310	9660	9660	9660	9660	0
358	20240329	133800	105579310	9660	9660	9660	9660	0
359	20240329	133700	105579310	9660	9660	9660	9660	0
360	20240329	133600	105579310	9660	9660	9660	9660	0
361	20240329	133500	105579310	9660	9660	9660	9660	0
362	20240329	133400	105579310	9660	9660	9660	9660	0
363	20240329	133300	105579310	9660	9660	9660	9660	3
364	20240329	133200	105550330	9640	9640	9640	9640	0
365	20240329	133100	105550330	9640	9640	9640	9640	52
366	20240329	133000	105049050	9660	9660	9660	9660	0
367	20240329	132900	105049050	9660	9660	9660	9660	10
368	20240329	132800	104952450	9660	9660	9660	9660	10
369	20240329	132700	104855850	9660	9660	9660	9660	0
370	20240329	132600	104855850	9660	9660	9660	9660	0
371	20240329	132500	104855850	9660	9660	9660	9660	0
372	20240329	132400	104855850	9660	9660	9660	9660	20
373	20240329	132300	104662650	9660	9660	9660	9660	30
374	20240329	132200	104372850	9660	9670	9670	9630	62
375	20240329	132100	103774390	9670	9670	9670	9670	0
376	20240329	132000	103774390	9670	9670	9670	9670	0
377	20240329	131900	103774390	9670	9670	9670	9670	5
378	20240329	131800	103726040	9670	9670	9670	9670	0
379	20240329	131700	103726040	9670	9670	9670	9670	0
380	20240329	131600	103726040	9670	9670	9670	9670	0
381	20240329	131500	103726040	9670	9670	9670	9670	3
382	20240329	131400	103697030	9670	9670	9670	9670	0
383	20240329	131300	103697030	9670	9670	9670	9670	0
384	20240329	131200	103697030	9670	9670	9670	9670	1
385	20240329	131100	103687360	9670	9670	9670	9670	0
386	20240329	131000	103687360	9670	9670	9670	9670	0
387	20240329	130900	103687360	9670	9670	9670	9670	0
388	20240329	130800	103687360	9670	9690	9690	9660	403
389	20240329	130700	99793350	9690	9690	9690	9690	0
390	20240329	130600	99793350	9690	9690	9690	9690	0
391	20240329	130500	99793350	9690	9650	9690	9650	202
392	20240329	130400	97843970	9670	9630	9670	9630	509
393	20240329	130300	92922300	9620	9620	9620	9620	318
394	20240329	130200	89863140	9610	9610	9610	9610	0
395	20240329	130100	89863140	9610	9610	9610	9610	0
396	20240329	130000	89863140	9610	9610	9610	9610	0
397	20240329	125900	89863140	9610	9610	9610	9610	0
398	20240329	125800	89863140	9610	9610	9610	9610	0
399	20240329	125700	89863140	9610	9610	9610	9610	0
400	20240329	125600	89863140	9610	9610	9610	9610	0
401	20240329	125500	89863140	9610	9610	9610	9610	0
402	20240329	125400	89863140	9610	9610	9610	9610	0
403	20240329	125300	89863140	9610	9610	9610	9610	0
404	20240329	125200	89863140	9610	9610	9610	9610	0
405	20240329	125100	89863140	9610	9610	9610	9610	14
406	20240329	125000	89728600	9610	9610	9610	9610	0
407	20240329	124900	89728600	9610	9610	9610	9610	0
408	20240329	124800	89728600	9610	9610	9610	9610	2
409	20240329	124700	89709380	9620	9620	9620	9620	0
410	20240329	124600	89709380	9620	9620	9620	9620	69
411	20240329	124500	89045600	9630	9630	9630	9630	1
412	20240329	124400	89035970	9630	9630	9630	9630	0
413	20240329	124300	89035970	9630	9630	9630	9630	0
414	20240329	124200	89035970	9630	9630	9630	9630	0
415	20240329	124100	89035970	9630	9630	9630	9630	0
416	20240329	124000	89035970	9630	9630	9630	9630	0
417	20240329	123900	89035970	9630	9630	9630	9630	0
418	20240329	123800	89035970	9630	9630	9630	9630	0
419	20240329	123700	89035970	9630	9630	9630	9630	0
420	20240329	123600	89035970	9630	9630	9630	9630	0
421	20240329	123500	89035970	9630	9630	9630	9630	15
422	20240329	123400	88891520	9630	9630	9630	9630	1
423	20240329	123300	88881890	9630	9630	9630	9630	0
424	20240329	123200	88881890	9630	9630	9630	9630	0
425	20240329	123100	88881890	9630	9630	9630	9630	0
426	20240329	123000	88881890	9630	9630	9630	9630	0
427	20240329	122900	88881890	9630	9630	9630	9630	0
428	20240329	122800	88881890	9630	9630	9630	9630	0
429	20240329	122700	88881890	9630	9630	9630	9630	0
430	20240329	122600	88881890	9630	9630	9630	9630	2
431	20240329	122500	88862630	9630	9630	9630	9630	0
432	20240329	122400	88862630	9630	9630	9630	9630	0
433	20240329	122300	88862630	9630	9630	9630	9630	6
434	20240329	122200	88804850	9630	9630	9630	9630	0
435	20240329	122100	88804850	9630	9630	9630	9630	0
436	20240329	122000	88804850	9630	9630	9630	9630	0
437	20240329	121900	88804850	9630	9630	9630	9630	0
438	20240329	121800	88804850	9630	9630	9630	9630	0
439	20240329	121700	88804850	9630	9630	9630	9630	1
440	20240329	121600	88795220	9630	9630	9630	9630	0
441	20240329	121500	88795220	9630	9630	9630	9630	0
442	20240329	121400	88795220	9630	9630	9630	9630	0
443	20240329	121300	88795220	9630	9630	9630	9630	70
444	20240329	121200	88121120	9630	9630	9630	9630	2
445	20240329	121100	88101860	9630	9630	9630	9630	7
446	20240329	121000	88034450	9630	9630	9630	9630	3
447	20240329	120900	88005560	9620	9620	9620	9620	1
448	20240329	120800	87995940	9630	9630	9630	9630	25
449	20240329	120700	87755190	9640	9650	9650	9640	774
450	20240329	120600	80290150	9650	9650	9650	9650	0
451	20240329	120500	80290150	9650	9650	9650	9650	0
452	20240329	120400	80290150	9650	9650	9650	9650	0
453	20240329	120300	80290150	9650	9650	9650	9650	0
454	20240329	120200	80290150	9650	9650	9650	9650	0
455	20240329	120100	80290150	9650	9650	9650	9650	0
456	20240329	120000	80290150	9650	9650	9650	9650	0
457	20240329	115900	80290150	9650	9660	9660	9650	89
458	20240329	115800	79431200	9660	9660	9660	9660	2
459	20240329	115700	79411880	9660	9660	9660	9660	5
460	20240329	115600	79363580	9660	9660	9660	9660	0
461	20240329	115500	79363580	9660	9660	9660	9660	0
462	20240329	115400	79363580	9660	9660	9660	9660	0
463	20240329	115300	79363580	9660	9660	9660	9660	0
464	20240329	115200	79363580	9660	9660	9660	9660	4
465	20240329	115100	79324940	9660	9650	9660	9650	157
466	20240329	115000	77809880	9650	9650	9650	9650	0
467	20240329	114900	77809880	9650	9650	9650	9650	0
468	20240329	114800	77809880	9650	9650	9650	9650	0
469	20240329	114700	77809880	9650	9650	9650	9650	0
470	20240329	114600	77809880	9650	9670	9670	9650	769
471	20240329	114500	70380700	9680	9680	9680	9680	228
472	20240329	114400	68173660	9680	9680	9680	9680	0
473	20240329	114300	68173660	9680	9680	9680	9680	0
474	20240329	114200	68173660	9680	9680	9680	9680	0
475	20240329	114100	68173660	9680	9680	9680	9680	1
476	20240329	114000	68163980	9680	9680	9680	9680	0
477	20240329	113900	68163980	9680	9680	9680	9680	0
478	20240329	113800	68163980	9680	9680	9680	9680	0
479	20240329	113700	68163980	9680	9680	9680	9680	0
480	20240329	113600	68163980	9680	9680	9680	9680	0
481	20240329	113500	68163980	9680	9680	9680	9680	0
482	20240329	113400	68163980	9680	9680	9680	9680	0
483	20240329	113300	68163980	9680	9680	9680	9680	530
484	20240329	113200	63033580	9680	9680	9680	9680	0
485	20240329	113100	63033580	9680	9680	9680	9680	350
486	20240329	113000	59645580	9680	9680	9680	9680	40
487	20240329	112900	59258380	9700	9700	9700	9700	10
488	20240329	112800	59161380	9700	9700	9700	9700	40
489	20240329	112700	58773380	9700	9680	9700	9680	43
490	20240329	112600	58356740	9700	9700	9700	9700	23
491	20240329	112500	58133640	9700	9700	9700	9700	40
492	20240329	112400	57745640	9700	9700	9700	9700	0
493	20240329	112300	57745640	9700	9700	9700	9700	0
494	20240329	112200	57745640	9700	9700	9700	9700	0
495	20240329	112100	57745640	9700	9700	9700	9700	0
496	20240329	112000	57745640	9700	9680	9700	9680	28
497	20240329	111900	57474560	9690	9690	9690	9690	121
498	20240329	111800	56302070	9690	9690	9690	9690	1459
499	20240329	111700	42164360	9700	9700	9700	9700	0
500	20240329	111600	42164360	9700	9710	9710	9700	231
501	20240329	111500	39923650	9710	9710	9710	9710	0
502	20240329	111400	39923650	9710	9710	9710	9710	0
503	20240329	111300	39923650	9710	9710	9710	9710	0
504	20240329	111200	39923650	9710	9710	9710	9710	0
505	20240329	111100	39923650	9710	9710	9710	9710	0
506	20240329	111000	39923650	9710	9710	9710	9710	0
507	20240329	110900	39923650	9710	9710	9710	9710	0
508	20240329	110800	39923650	9710	9710	9710	9710	1
509	20240329	110700	39913940	9710	9710	9710	9710	0
510	20240329	110600	39913940	9710	9710	9710	9710	2
511	20240329	110500	39894520	9710	9710	9710	9710	0
512	20240329	110400	39894520	9710	9710	9710	9710	0
513	20240329	110300	39894520	9710	9710	9710	9710	0
514	20240329	110200	39894520	9710	9710	9710	9710	0
515	20240329	110100	39894520	9710	9710	9710	9710	0
516	20240329	110000	39894520	9710	9710	9710	9710	0
517	20240329	105900	39894520	9710	9710	9710	9710	0
518	20240329	105800	39894520	9710	9710	9710	9710	0
519	20240329	105700	39894520	9710	9710	9710	9710	0
520	20240329	105600	39894520	9710	9710	9710	9710	0
521	20240329	105500	39894520	9710	9710	9710	9710	0
522	20240329	105400	39894520	9710	9710	9710	9710	0
523	20240329	105300	39894520	9710	9710	9710	9710	2
524	20240329	105200	39875100	9710	9710	9710	9710	0
525	20240329	105100	39875100	9710	9710	9710	9710	0
526	20240329	105000	39875100	9710	9710	9710	9710	0
527	20240329	104900	39875100	9710	9710	9710	9710	0
528	20240329	104800	39875100	9710	9710	9710	9710	1
529	20240329	104700	39865390	9710	9710	9710	9710	1
530	20240329	104600	39855680	9710	9710	9710	9710	165
531	20240329	104500	38253530	9730	9730	9730	9730	0
532	20240329	104400	38253530	9730	9730	9730	9730	0
533	20240329	104300	38253530	9730	9730	9730	9730	0
534	20240329	104200	38253530	9730	9730	9730	9730	0
535	20240329	104100	38253530	9730	9730	9730	9730	0
536	20240329	104000	38253530	9730	9710	9730	9710	41
537	20240329	103900	37855400	9730	9730	9730	9730	0
538	20240329	103800	37855400	9730	9730	9730	9730	0
539	20240329	103700	37855400	9730	9730	9730	9730	0
540	20240329	103600	37855400	9730	9730	9730	9730	0
541	20240329	103500	37855400	9730	9730	9730	9730	0
542	20240329	103400	37855400	9730	9720	9730	9720	548
543	20240329	103300	32525110	9720	9720	9720	9720	0
544	20240329	103200	32525110	9720	9720	9720	9720	0
545	20240329	103100	32525110	9720	9720	9720	9720	0
546	20240329	103000	32525110	9720	9720	9720	9720	3
547	20240329	102900	32495950	9720	9720	9720	9720	7
548	20240329	102800	32427910	9720	9720	9720	9720	0
549	20240329	102700	32427910	9720	9720	9720	9720	0
550	20240329	102600	32427910	9720	9720	9720	9720	0
551	20240329	102500	32427910	9720	9720	9720	9720	0
552	20240329	102400	32427910	9720	9720	9720	9720	0
553	20240329	102300	32427910	9720	9720	9720	9720	0
554	20240329	102200	32427910	9720	9720	9720	9720	0
555	20240329	102100	32427910	9720	9720	9720	9720	1
556	20240329	102000	32418190	9720	9720	9720	9720	0
557	20240329	101900	32418190	9720	9720	9720	9720	0
558	20240329	101800	32418190	9720	9720	9720	9720	4
559	20240329	101700	32379310	9720	9720	9720	9720	0
560	20240329	101600	32379310	9720	9720	9720	9720	0
561	20240329	101500	32379310	9720	9720	9720	9720	0
562	20240329	101400	32379310	9720	9720	9720	9720	0
563	20240329	101300	32379310	9720	9720	9720	9720	0
564	20240329	101200	32379310	9720	9720	9720	9720	0
565	20240329	101100	32379310	9720	9720	9720	9720	21
566	20240329	101000	32175190	9720	9720	9720	9720	0
567	20240329	100900	32175190	9720	9720	9720	9720	0
568	20240329	100800	32175190	9720	9720	9720	9720	0
569	20240329	100700	32175190	9720	9720	9720	9720	0
570	20240329	100600	32175190	9720	9720	9720	9720	0
571	20240329	100500	32175190	9720	9720	9720	9720	1
572	20240329	100400	32165470	9710	9710	9710	9710	0
573	20240329	100300	32165470	9710	9710	9710	9710	0
574	20240329	100200	32165470	9710	9710	9710	9710	0
575	20240329	100100	32165470	9710	9710	9710	9710	0
576	20240329	100000	32165470	9710	9710	9710	9710	0
577	20240329	095900	32165470	9710	9710	9710	9710	0
578	20240329	095800	32165470	9710	9710	9710	9710	0
579	20240329	095700	32165470	9710	9710	9710	9710	0
580	20240329	095600	32165470	9710	9710	9710	9710	0
581	20240329	095500	32165470	9710	9710	9710	9710	0
582	20240329	095400	32165470	9710	9710	9710	9710	0
583	20240329	095300	32165470	9710	9710	9710	9710	0
584	20240329	095200	32165470	9710	9710	9710	9710	20
585	20240329	095100	31971270	9720	9720	9720	9720	1
586	20240329	095000	31961550	9710	9710	9710	9710	5
587	20240329	094900	31913000	9710	9710	9710	9710	0
588	20240329	094800	31913000	9710	9710	9710	9710	0
589	20240329	094700	31913000	9710	9710	9710	9710	60
590	20240329	094600	31330400	9710	9710	9710	9710	0
591	20240329	094500	31330400	9710	9710	9710	9710	0
592	20240329	094400	31330400	9710	9710	9720	9710	1599
593	20240329	094300	15789500	9700	9700	9700	9700	0
594	20240329	094200	15789500	9700	9700	9700	9700	0
595	20240329	094100	15789500	9700	9700	9700	9700	1
596	20240329	094000	15779800	9700	9700	9700	9700	0
597	20240329	093900	15779800	9700	9700	9700	9700	2
598	20240329	093800	15760400	9710	9710	9710	9710	100
599	20240329	093700	14789400	9710	9710	9710	9710	0
600	20240329	093600	14789400	9710	9710	9710	9710	0
601	20240329	093500	14789400	9710	9710	9710	9710	0
602	20240329	093400	14789400	9710	9710	9710	9710	0
603	20240329	093300	14789400	9710	9710	9710	9710	20
604	20240329	093200	14595200	9710	9710	9710	9710	0
605	20240329	093100	14595200	9710	9710	9710	9710	13
606	20240329	093000	14468970	9710	9710	9710	9710	70
607	20240329	092900	13789270	9690	9690	9690	9690	0
608	20240329	092800	13789270	9690	9700	9700	9690	84
609	20240329	092700	12974700	9700	9700	9700	9700	0
610	20240329	092600	12974700	9700	9700	9700	9700	0
611	20240329	092500	12974700	9700	9700	9700	9700	0
612	20240329	092400	12974700	9700	9700	9700	9700	0
613	20240329	092300	12974700	9700	9700	9700	9700	517
614	20240329	092200	7959800	9720	9720	9720	9720	0
615	20240329	092100	7959800	9720	9720	9720	9720	1
616	20240329	092000	7950080	9710	9710	9710	9710	10
617	20240329	091900	7852980	9710	9710	9710	9710	0
618	20240329	091800	7852980	9710	9700	9710	9700	105
619	20240329	091700	6834430	9700	9700	9700	9700	0
620	20240329	091600	6834430	9700	9700	9700	9700	2
621	20240329	091500	6815030	9680	9680	9680	9680	0
622	20240329	091400	6815030	9680	9680	9680	9680	0
623	20240329	091300	6815030	9680	9680	9680	9680	0
624	20240329	091200	6815030	9680	9670	9680	9670	443
625	20240329	091100	2526930	9680	9670	9680	9670	23
626	20240329	091000	2304320	9650	9650	9650	9650	2
627	20240329	090900	2285020	9650	9660	9660	9650	122
628	20240329	090800	1106670	9670	9670	9670	9670	3
629	20240329	090700	1077660	9680	9680	9680	9680	32
630	20240329	090600	767900	9720	9720	9720	9720	0
631	20240329	090500	767900	9720	9720	9720	9720	0
632	20240329	090400	767900	9720	9720	9720	9720	3
633	20240329	090300	738740	9720	9720	9720	9720	0
634	20240329	090200	738740	9720	9720	9720	9720	3
635	20240329	090100	709580	9720	9720	9730	9720	73
636	20240329	090000	0	9680	9680	9680	9680	0