KissMeData/303360/min/candle-20240329.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240329	203600	53783485	2860	2860	2860	2860	26
3	20240329	203500	53783485	2860	2860	2860	2860	0
4	20240329	203400	53783485	2860	2860	2860	2860	0
5	20240329	203300	53783485	2860	2860	2860	2860	0
6	20240329	203200	53783485	2860	2860	2860	2860	0
7	20240329	203100	53783485	2860	2860	2860	2860	0
8	20240329	203000	53783485	2860	2860	2860	2860	0
9	20240329	202900	53783485	2860	2860	2860	2860	0
10	20240329	202800	53783485	2860	2860	2860	2860	0
11	20240329	202700	53783485	2860	2860	2860	2860	0
12	20240329	202600	53783485	2860	2860	2860	2860	0
13	20240329	202500	53783485	2860	2860	2860	2860	0
14	20240329	202400	53783485	2860	2860	2860	2860	0
15	20240329	202300	53783485	2860	2860	2860	2860	0
16	20240329	202200	53783485	2860	2860	2860	2860	0
17	20240329	202100	53783485	2860	2860	2860	2860	0
18	20240329	202000	53783485	2860	2860	2860	2860	0
19	20240329	201900	53783485	2860	2860	2860	2860	0
20	20240329	201800	53783485	2860	2860	2860	2860	0
21	20240329	201700	53783485	2860	2860	2860	2860	0
22	20240329	201600	53783485	2860	2860	2860	2860	0
23	20240329	201500	53783485	2860	2860	2860	2860	0
24	20240329	201400	53783485	2860	2860	2860	2860	0
25	20240329	201300	53783485	2860	2860	2860	2860	0
26	20240329	201200	53783485	2860	2860	2860	2860	0
27	20240329	201100	53783485	2860	2860	2860	2860	0
28	20240329	201000	53783485	2860	2860	2860	2860	0
29	20240329	200900	53783485	2860	2860	2860	2860	0
30	20240329	200800	53783485	2860	2860	2860	2860	0
31	20240329	200700	53783485	2860	2860	2860	2860	0
32	20240329	200600	53783485	2860	2860	2860	2860	26
33	20240329	200500	53783485	2860	2860	2860	2860	0
34	20240329	200400	53783485	2860	2860	2860	2860	0
35	20240329	200300	53783485	2860	2860	2860	2860	0
36	20240329	200200	53783485	2860	2860	2860	2860	0
37	20240329	200100	53783485	2860	2860	2860	2860	0
38	20240329	200000	53783485	2860	2860	2860	2860	0
39	20240329	195900	53783485	2860	2860	2860	2860	0
40	20240329	195800	53783485	2860	2860	2860	2860	0
41	20240329	195700	53783485	2860	2860	2860	2860	0
42	20240329	195600	53783485	2860	2860	2860	2860	0
43	20240329	195500	53783485	2860	2860	2860	2860	0
44	20240329	195400	53783485	2860	2860	2860	2860	0
45	20240329	195300	53783485	2860	2860	2860	2860	0
46	20240329	195200	53783485	2860	2860	2860	2860	0
47	20240329	195100	53783485	2860	2860	2860	2860	0
48	20240329	195000	53783485	2860	2860	2860	2860	0
49	20240329	194900	53783485	2860	2860	2860	2860	0
50	20240329	194800	53783485	2860	2860	2860	2860	0
51	20240329	194700	53783485	2860	2860	2860	2860	0
52	20240329	194600	53783485	2860	2860	2860	2860	0
53	20240329	194500	53783485	2860	2860	2860	2860	0
54	20240329	194400	53783485	2860	2860	2860	2860	0
55	20240329	194300	53783485	2860	2860	2860	2860	0
56	20240329	194200	53783485	2860	2860	2860	2860	0
57	20240329	194100	53783485	2860	2860	2860	2860	0
58	20240329	194000	53783485	2860	2860	2860	2860	0
59	20240329	193900	53783485	2860	2860	2860	2860	0
60	20240329	193800	53783485	2860	2860	2860	2860	0
61	20240329	193700	53783485	2860	2860	2860	2860	0
62	20240329	193600	53783485	2860	2860	2860	2860	26
63	20240329	193500	53783485	2860	2860	2860	2860	0
64	20240329	193400	53783485	2860	2860	2860	2860	0
65	20240329	193300	53783485	2860	2860	2860	2860	0
66	20240329	193200	53783485	2860	2860	2860	2860	0
67	20240329	193100	53783485	2860	2860	2860	2860	0
68	20240329	193000	53783485	2860	2860	2860	2860	0
69	20240329	192900	53783485	2860	2860	2860	2860	0
70	20240329	192800	53783485	2860	2860	2860	2860	0
71	20240329	192700	53783485	2860	2860	2860	2860	0
72	20240329	192600	53783485	2860	2860	2860	2860	0
73	20240329	192500	53783485	2860	2860	2860	2860	0
74	20240329	192400	53783485	2860	2860	2860	2860	0
75	20240329	192300	53783485	2860	2860	2860	2860	0
76	20240329	192200	53783485	2860	2860	2860	2860	0
77	20240329	192100	53783485	2860	2860	2860	2860	0
78	20240329	192000	53783485	2860	2860	2860	2860	0
79	20240329	191900	53783485	2860	2860	2860	2860	0
80	20240329	191800	53783485	2860	2860	2860	2860	0
81	20240329	191700	53783485	2860	2860	2860	2860	0
82	20240329	191600	53783485	2860	2860	2860	2860	0
83	20240329	191500	53783485	2860	2860	2860	2860	0
84	20240329	191400	53783485	2860	2860	2860	2860	0
85	20240329	191300	53783485	2860	2860	2860	2860	0
86	20240329	191200	53783485	2860	2860	2860	2860	0
87	20240329	191100	53783485	2860	2860	2860	2860	0
88	20240329	191000	53783485	2860	2860	2860	2860	0
89	20240329	190900	53783485	2860	2860	2860	2860	0
90	20240329	190800	53783485	2860	2860	2860	2860	0
91	20240329	190700	53783485	2860	2860	2860	2860	0
92	20240329	190600	53783485	2860	2860	2860	2860	26
93	20240329	190500	53783485	2860	2860	2860	2860	0
94	20240329	190400	53783485	2860	2860	2860	2860	0
95	20240329	190300	53783485	2860	2860	2860	2860	0
96	20240329	190200	53783485	2860	2860	2860	2860	0
97	20240329	190100	53783485	2860	2860	2860	2860	0
98	20240329	190000	53783485	2860	2860	2860	2860	0
99	20240329	185900	53783485	2860	2860	2860	2860	0
100	20240329	185800	53783485	2860	2860	2860	2860	0
101	20240329	185700	53783485	2860	2860	2860	2860	0
102	20240329	185600	53783485	2860	2860	2860	2860	0
103	20240329	185500	53783485	2860	2860	2860	2860	0
104	20240329	185400	53783485	2860	2860	2860	2860	0
105	20240329	185300	53783485	2860	2860	2860	2860	0
106	20240329	185200	53783485	2860	2860	2860	2860	0
107	20240329	185100	53783485	2860	2860	2860	2860	0
108	20240329	185000	53783485	2860	2860	2860	2860	0
109	20240329	184900	53783485	2860	2860	2860	2860	0
110	20240329	184800	53783485	2860	2860	2860	2860	0
111	20240329	184700	53783485	2860	2860	2860	2860	0
112	20240329	184600	53783485	2860	2860	2860	2860	0
113	20240329	184500	53783485	2860	2860	2860	2860	0
114	20240329	184400	53783485	2860	2860	2860	2860	0
115	20240329	184300	53783485	2860	2860	2860	2860	0
116	20240329	184200	53783485	2860	2860	2860	2860	0
117	20240329	184100	53783485	2860	2860	2860	2860	0
118	20240329	184000	53783485	2860	2860	2860	2860	0
119	20240329	183900	53783485	2860	2860	2860	2860	0
120	20240329	183800	53783485	2860	2860	2860	2860	0
121	20240329	183700	53783485	2860	2860	2860	2860	0
122	20240329	183600	53783485	2860	2860	2860	2860	26
123	20240329	183500	53783485	2860	2860	2860	2860	0
124	20240329	183400	53783485	2860	2860	2860	2860	0
125	20240329	183300	53783485	2860	2860	2860	2860	0
126	20240329	183200	53783485	2860	2860	2860	2860	0
127	20240329	183100	53783485	2860	2860	2860	2860	0
128	20240329	183000	53783485	2860	2860	2860	2860	0
129	20240329	182900	53783485	2860	2860	2860	2860	0
130	20240329	182800	53783485	2860	2860	2860	2860	0
131	20240329	182700	53783485	2860	2860	2860	2860	0
132	20240329	182600	53783485	2860	2860	2860	2860	0
133	20240329	182500	53783485	2860	2860	2860	2860	0
134	20240329	182400	53783485	2860	2860	2860	2860	0
135	20240329	182300	53783485	2860	2860	2860	2860	0
136	20240329	182200	53783485	2860	2860	2860	2860	0
137	20240329	182100	53783485	2860	2860	2860	2860	0
138	20240329	182000	53783485	2860	2860	2860	2860	0
139	20240329	181900	53783485	2860	2860	2860	2860	0
140	20240329	181800	53783485	2860	2860	2860	2860	0
141	20240329	181700	53783485	2860	2860	2860	2860	0
142	20240329	181600	53783485	2860	2860	2860	2860	0
143	20240329	181500	53783485	2860	2860	2860	2860	0
144	20240329	181400	53783485	2860	2860	2860	2860	0
145	20240329	181300	53783485	2860	2860	2860	2860	0
146	20240329	181200	53783485	2860	2860	2860	2860	0
147	20240329	181100	53783485	2860	2860	2860	2860	0
148	20240329	181000	53783485	2860	2860	2860	2860	0
149	20240329	180900	53783485	2860	2860	2860	2860	0
150	20240329	180800	53783485	2860	2860	2860	2860	0
151	20240329	180700	53783485	2860	2860	2860	2860	0
152	20240329	180600	53783485	2860	2860	2860	2860	26
153	20240329	180500	53783485	2860	2860	2860	2860	0
154	20240329	180400	53783485	2860	2860	2860	2860	0
155	20240329	180300	53783485	2860	2860	2860	2860	0
156	20240329	180200	53783485	2860	2860	2860	2860	0
157	20240329	180100	53783485	2860	2860	2860	2860	0
158	20240329	180000	53783485	2860	2860	2860	2860	0
159	20240329	175900	53783485	2860	2860	2860	2860	0
160	20240329	175800	53783485	2860	2860	2860	2860	0
161	20240329	175700	53783485	2860	2860	2860	2860	0
162	20240329	175600	53783485	2860	2860	2860	2860	0
163	20240329	175500	53783485	2860	2860	2860	2860	0
164	20240329	175400	53783485	2860	2860	2860	2860	0
165	20240329	175300	53783485	2860	2860	2860	2860	0
166	20240329	175200	53783485	2860	2860	2860	2860	0
167	20240329	175100	53783485	2860	2860	2860	2860	0
168	20240329	175000	53783485	2860	2860	2860	2860	0
169	20240329	174900	53783485	2860	2860	2860	2860	0
170	20240329	174800	53783485	2860	2860	2860	2860	0
171	20240329	174700	53783485	2860	2860	2860	2860	0
172	20240329	174600	53783485	2860	2860	2860	2860	0
173	20240329	174500	53783485	2860	2860	2860	2860	0
174	20240329	174400	53783485	2860	2860	2860	2860	0
175	20240329	174300	53783485	2860	2860	2860	2860	0
176	20240329	174200	53783485	2860	2860	2860	2860	0
177	20240329	174100	53783485	2860	2860	2860	2860	0
178	20240329	174000	53783485	2860	2860	2860	2860	0
179	20240329	173900	53783485	2860	2860	2860	2860	0
180	20240329	173800	53783485	2860	2860	2860	2860	0
181	20240329	173700	53783485	2860	2860	2860	2860	0
182	20240329	173600	53783485	2860	2860	2860	2860	26
183	20240329	173500	53783485	2860	2860	2860	2860	0
184	20240329	173400	53783485	2860	2860	2860	2860	0
185	20240329	173300	53783485	2860	2860	2860	2860	0
186	20240329	173200	53783485	2860	2860	2860	2860	0
187	20240329	173100	53783485	2860	2860	2860	2860	0
188	20240329	173000	53783485	2860	2860	2860	2860	0
189	20240329	172900	53783485	2860	2860	2860	2860	0
190	20240329	172800	53783485	2860	2860	2860	2860	0
191	20240329	172700	53783485	2860	2860	2860	2860	0
192	20240329	172600	53783485	2860	2860	2860	2860	0
193	20240329	172500	53783485	2860	2860	2860	2860	0
194	20240329	172400	53783485	2860	2860	2860	2860	0
195	20240329	172300	53783485	2860	2860	2860	2860	0
196	20240329	172200	53783485	2860	2860	2860	2860	0
197	20240329	172100	53783485	2860	2860	2860	2860	0
198	20240329	172000	53783485	2860	2860	2860	2860	0
199	20240329	171900	53783485	2860	2860	2860	2860	0
200	20240329	171800	53783485	2860	2860	2860	2860	0
201	20240329	171700	53783485	2860	2860	2860	2860	0
202	20240329	171600	53783485	2860	2860	2860	2860	0
203	20240329	171500	53783485	2860	2860	2860	2860	0
204	20240329	171400	53783485	2860	2860	2860	2860	0
205	20240329	171300	53783485	2860	2860	2860	2860	0
206	20240329	171200	53783485	2860	2860	2860	2860	0
207	20240329	171100	53783485	2860	2860	2860	2860	0
208	20240329	171000	53783485	2860	2860	2860	2860	0
209	20240329	170900	53783485	2860	2860	2860	2860	0
210	20240329	170800	53783485	2860	2860	2860	2860	0
211	20240329	170700	53783485	2860	2860	2860	2860	0
212	20240329	170600	53783485	2860	2860	2860	2860	26
213	20240329	170500	53783485	2860	2860	2860	2860	0
214	20240329	170400	53783485	2860	2860	2860	2860	0
215	20240329	170300	53783485	2860	2860	2860	2860	0
216	20240329	170200	53783485	2860	2860	2860	2860	0
217	20240329	170100	53783485	2860	2860	2860	2860	0
218	20240329	170000	53783485	2860	2860	2860	2860	0
219	20240329	165900	53783485	2860	2860	2860	2860	0
220	20240329	165800	53783485	2860	2860	2860	2860	0
221	20240329	165700	53783485	2860	2860	2860	2860	0
222	20240329	165600	53783485	2860	2860	2860	2860	0
223	20240329	165500	53783485	2860	2860	2860	2860	0
224	20240329	165400	53783485	2860	2860	2860	2860	0
225	20240329	165300	53783485	2860	2860	2860	2860	0
226	20240329	165200	53783485	2860	2860	2860	2860	0
227	20240329	165100	53783485	2860	2860	2860	2860	0
228	20240329	165000	53783485	2860	2860	2860	2860	0
229	20240329	164900	53783485	2860	2860	2860	2860	0
230	20240329	164800	53783485	2860	2860	2860	2860	0
231	20240329	164700	53783485	2860	2860	2860	2860	0
232	20240329	164600	53783485	2860	2860	2860	2860	0
233	20240329	164500	53783485	2860	2860	2860	2860	0
234	20240329	164400	53783485	2860	2860	2860	2860	0
235	20240329	164300	53783485	2860	2860	2860	2860	0
236	20240329	164200	53783485	2860	2860	2860	2860	0
237	20240329	164100	53783485	2860	2860	2860	2860	0
238	20240329	164000	53783485	2860	2860	2860	2860	0
239	20240329	163900	53783485	2860	2860	2860	2860	0
240	20240329	163800	53783485	2860	2860	2860	2860	0
241	20240329	163700	53783485	2860	2860	2860	2860	0
242	20240329	163600	53783485	2860	2860	2860	2860	26
243	20240329	163500	53783485	2860	2860	2860	2860	0
244	20240329	163400	53783485	2860	2860	2860	2860	0
245	20240329	163300	53783485	2860	2860	2860	2860	0
246	20240329	163200	53783485	2860	2860	2860	2860	0
247	20240329	163100	53783485	2860	2860	2860	2860	0
248	20240329	163000	53783485	2860	2860	2860	2860	0
249	20240329	162900	53783485	2860	2860	2860	2860	0
250	20240329	162800	53783485	2860	2860	2860	2860	0
251	20240329	162700	53783485	2860	2860	2860	2860	0
252	20240329	162600	53783485	2860	2860	2860	2860	0
253	20240329	162500	53783485	2860	2860	2860	2860	0
254	20240329	162400	53783485	2860	2860	2860	2860	0
255	20240329	162300	53783485	2860	2860	2860	2860	0
256	20240329	162200	53783485	2860	2860	2860	2860	0
257	20240329	162100	53783485	2860	2860	2860	2860	0
258	20240329	162000	53783485	2860	2860	2860	2860	0
259	20240329	161900	53783485	2860	2860	2860	2860	0
260	20240329	161800	53783485	2860	2860	2860	2860	0
261	20240329	161700	53783485	2860	2860	2860	2860	0
262	20240329	161600	53783485	2860	2860	2860	2860	0
263	20240329	161500	53783485	2860	2860	2860	2860	0
264	20240329	161400	53783485	2860	2860	2860	2860	0
265	20240329	161300	53783485	2860	2860	2860	2860	0
266	20240329	161200	53783485	2860	2860	2860	2860	0
267	20240329	161100	53783485	2860	2860	2860	2860	0
268	20240329	161000	53783485	2860	2860	2860	2860	0
269	20240329	160900	53783485	2860	2860	2860	2860	0
270	20240329	160800	53783485	2860	2860	2860	2860	0
271	20240329	160700	53783485	2860	2860	2860	2860	0
272	20240329	160600	53783485	2860	2860	2860	2860	26
273	20240329	160500	53783485	2860	2860	2860	2860	0
274	20240329	160400	53783485	2860	2860	2860	2860	0
275	20240329	160300	53783485	2860	2860	2860	2860	0
276	20240329	160200	53783485	2860	2860	2860	2860	0
277	20240329	160100	53783485	2860	2860	2860	2860	0
278	20240329	160000	53783485	2860	2860	2860	2860	0
279	20240329	155900	53783485	2860	2860	2860	2860	0
280	20240329	155800	53783485	2860	2860	2860	2860	0
281	20240329	155700	53783485	2860	2860	2860	2860	0
282	20240329	155600	53783485	2860	2860	2860	2860	0
283	20240329	155500	53783485	2860	2860	2860	2860	0
284	20240329	155400	53783485	2860	2860	2860	2860	0
285	20240329	155300	53783485	2860	2860	2860	2860	0
286	20240329	155200	53783485	2860	2860	2860	2860	0
287	20240329	155100	53783485	2860	2860	2860	2860	0
288	20240329	155000	53783485	2860	2860	2860	2860	0
289	20240329	154900	53783485	2860	2860	2860	2860	0
290	20240329	154800	53783485	2860	2860	2860	2860	0
291	20240329	154700	53783485	2860	2860	2860	2860	0
292	20240329	154600	53783485	2860	2860	2860	2860	0
293	20240329	154500	53783485	2860	2860	2860	2860	0
294	20240329	154400	53783485	2860	2860	2860	2860	0
295	20240329	154300	53783485	2860	2860	2860	2860	0
296	20240329	154200	53783485	2860	2860	2860	2860	0
297	20240329	154100	53783485	2860	2860	2860	2860	0
298	20240329	154000	53783485	2860	2860	2860	2860	0
299	20240329	153900	53783485	2860	2860	2860	2860	0
300	20240329	153800	53783485	2860	2860	2860	2860	0
301	20240329	153700	53783485	2860	2860	2860	2860	0
302	20240329	153600	53783485	2860	2860	2860	2860	26
303	20240329	153500	53783485	2860	2860	2860	2860	0
304	20240329	153400	53783485	2860	2860	2860	2860	0
305	20240329	153300	53783485	2860	2860	2860	2860	0
306	20240329	153200	53783485	2860	2860	2860	2860	0
307	20240329	153100	53783485	2860	2860	2860	2860	0
308	20240329	153000	53783485	2860	2860	2860	2860	26
309	20240329	152900	53709125	2860	2860	2860	2860	0
310	20240329	152800	53709125	2860	2860	2860	2860	0
311	20240329	152700	53709125	2860	2860	2860	2860	0
312	20240329	152600	53709125	2860	2860	2860	2860	0
313	20240329	152500	53709125	2860	2860	2860	2860	0
314	20240329	152400	53709125	2860	2860	2860	2860	0
315	20240329	152300	53709125	2860	2860	2860	2860	0
316	20240329	152200	53709125	2860	2860	2860	2860	0
317	20240329	152100	53709125	2860	2860	2860	2860	0
318	20240329	152000	53709125	2860	2860	2860	2860	0
319	20240329	151900	53709125	2860	2830	2860	2830	226
320	20240329	151800	53067260	2830	2820	2830	2810	319
321	20240329	151700	52170050	2830	2830	2830	2830	1
322	20240329	151600	52167220	2830	2830	2830	2830	0
323	20240329	151500	52167220	2830	2830	2830	2830	0
324	20240329	151400	52167220	2830	2830	2830	2830	1
325	20240329	151300	52164390	2830	2830	2830	2830	0
326	20240329	151200	52164390	2830	2830	2830	2830	0
327	20240329	151100	52164390	2830	2830	2830	2830	0
328	20240329	151000	52164390	2830	2830	2830	2830	0
329	20240329	150900	52164390	2830	2830	2830	2830	1
330	20240329	150800	52161560	2825	2825	2825	2825	477
331	20240329	150700	50814035	2825	2825	2825	2825	0
332	20240329	150600	50814035	2825	2825	2825	2825	0
333	20240329	150500	50814035	2825	2825	2825	2825	0
334	20240329	150400	50814035	2825	2825	2825	2825	0
335	20240329	150300	50814035	2825	2825	2825	2825	0
336	20240329	150200	50814035	2825	2825	2825	2825	0
337	20240329	150100	50814035	2825	2825	2825	2825	20
338	20240329	150000	50757535	2825	2825	2825	2825	0
339	20240329	145900	50757535	2825	2820	2825	2820	2
340	20240329	145800	50751890	2825	2825	2825	2825	0
341	20240329	145700	50751890	2825	2825	2825	2825	1
342	20240329	145600	50749065	2830	2830	2830	2830	0
343	20240329	145500	50749065	2830	2830	2830	2830	0
344	20240329	145400	50749065	2830	2830	2830	2830	0
345	20240329	145300	50749065	2830	2830	2830	2830	0
346	20240329	145200	50749065	2830	2830	2830	2830	0
347	20240329	145100	50749065	2830	2830	2830	2830	0
348	20240329	145000	50749065	2830	2830	2830	2830	0
349	20240329	144900	50749065	2830	2830	2830	2830	0
350	20240329	144800	50749065	2830	2830	2830	2830	0
351	20240329	144700	50749065	2830	2830	2830	2830	0
352	20240329	144600	50749065	2830	2830	2830	2830	0
353	20240329	144500	50749065	2830	2830	2830	2830	0
354	20240329	144400	50749065	2830	2830	2830	2830	1
355	20240329	144300	50746235	2815	2815	2815	2815	0
356	20240329	144200	50746235	2815	2815	2815	2815	0
357	20240329	144100	50746235	2815	2815	2815	2815	0
358	20240329	144000	50746235	2815	2815	2815	2815	0
359	20240329	143900	50746235	2815	2815	2815	2815	0
360	20240329	143800	50746235	2815	2815	2815	2815	20
361	20240329	143700	50689935	2830	2830	2830	2830	0
362	20240329	143600	50689935	2830	2830	2830	2830	0
363	20240329	143500	50689935	2830	2815	2830	2815	155
364	20240329	143400	50253460	2830	2830	2830	2830	30
365	20240329	143300	50168560	2830	2830	2830	2830	0
366	20240329	143200	50168560	2830	2830	2830	2830	0
367	20240329	143100	50168560	2830	2830	2830	2830	0
368	20240329	143000	50168560	2830	2830	2830	2830	0
369	20240329	142900	50168560	2830	2830	2830	2830	0
370	20240329	142800	50168560	2830	2830	2830	2830	0
371	20240329	142700	50168560	2830	2830	2830	2830	0
372	20240329	142600	50168560	2830	2830	2830	2830	0
373	20240329	142500	50168560	2830	2830	2830	2830	0
374	20240329	142400	50168560	2830	2830	2830	2830	0
375	20240329	142300	50168560	2830	2830	2830	2830	0
376	20240329	142200	50168560	2830	2830	2830	2830	0
377	20240329	142100	50168560	2830	2830	2830	2830	0
378	20240329	142000	50168560	2830	2830	2830	2830	0
379	20240329	141900	50168560	2830	2830	2830	2830	0
380	20240329	141800	50168560	2830	2830	2830	2830	0
381	20240329	141700	50168560	2830	2830	2830	2830	1
382	20240329	141600	50165730	2810	2810	2810	2810	0
383	20240329	141500	50165730	2810	2810	2810	2810	0
384	20240329	141400	50165730	2810	2810	2810	2810	0
385	20240329	141300	50165730	2810	2810	2810	2810	0
386	20240329	141200	50165730	2810	2810	2810	2810	1
387	20240329	141100	50162920	2830	2830	2830	2830	158
388	20240329	141000	49715780	2830	2830	2830	2830	0
389	20240329	140900	49715780	2830	2830	2830	2830	0
390	20240329	140800	49715780	2830	2830	2830	2830	0
391	20240329	140700	49715780	2830	2830	2830	2830	0
392	20240329	140600	49715780	2830	2830	2830	2830	0
393	20240329	140500	49715780	2830	2820	2830	2820	1590
394	20240329	140400	45216300	2830	2830	2830	2830	0
395	20240329	140300	45216300	2830	2830	2830	2830	0
396	20240329	140200	45216300	2830	2830	2830	2830	0
397	20240329	140100	45216300	2830	2830	2830	2830	0
398	20240329	140000	45216300	2830	2830	2830	2830	0
399	20240329	135900	45216300	2830	2830	2830	2830	0
400	20240329	135800	45216300	2830	2830	2830	2830	0
401	20240329	135700	45216300	2830	2830	2830	2830	0
402	20240329	135600	45216300	2830	2830	2830	2830	0
403	20240329	135500	45216300	2830	2830	2830	2830	0
404	20240329	135400	45216300	2830	2830	2830	2830	0
405	20240329	135300	45216300	2830	2830	2830	2830	0
406	20240329	135200	45216300	2830	2830	2830	2830	1
407	20240329	135100	45213470	2830	2830	2830	2830	0
408	20240329	135000	45213470	2830	2830	2830	2830	0
409	20240329	134900	45213470	2830	2830	2830	2830	0
410	20240329	134800	45213470	2830	2830	2830	2830	0
411	20240329	134700	45213470	2830	2830	2830	2830	0
412	20240329	134600	45213470	2830	2830	2830	2830	0
413	20240329	134500	45213470	2830	2830	2830	2830	0
414	20240329	134400	45213470	2830	2830	2830	2830	0
415	20240329	134300	45213470	2830	2830	2830	2830	0
416	20240329	134200	45213470	2830	2830	2830	2830	35
417	20240329	134100	45114420	2835	2835	2835	2835	0
418	20240329	134000	45114420	2835	2835	2835	2835	0
419	20240329	133900	45114420	2835	2835	2835	2835	0
420	20240329	133800	45114420	2835	2835	2835	2835	0
421	20240329	133700	45114420	2835	2835	2835	2835	0
422	20240329	133600	45114420	2835	2835	2835	2835	0
423	20240329	133500	45114420	2835	2835	2835	2835	0
424	20240329	133400	45114420	2835	2835	2835	2835	0
425	20240329	133300	45114420	2835	2835	2835	2835	0
426	20240329	133200	45114420	2835	2835	2835	2835	0
427	20240329	133100	45114420	2835	2835	2835	2835	0
428	20240329	133000	45114420	2835	2835	2835	2835	0
429	20240329	132900	45114420	2835	2835	2835	2835	0
430	20240329	132800	45114420	2835	2835	2835	2835	0
431	20240329	132700	45114420	2835	2835	2835	2835	0
432	20240329	132600	45114420	2835	2835	2835	2835	0
433	20240329	132500	45114420	2835	2835	2835	2835	0
434	20240329	132400	45114420	2835	2835	2835	2835	0
435	20240329	132300	45114420	2835	2835	2835	2835	0
436	20240329	132200	45114420	2835	2835	2835	2835	0
437	20240329	132100	45114420	2835	2835	2835	2835	0
438	20240329	132000	45114420	2835	2835	2835	2835	0
439	20240329	131900	45114420	2835	2835	2835	2835	0
440	20240329	131800	45114420	2835	2835	2835	2835	0
441	20240329	131700	45114420	2835	2835	2835	2835	0
442	20240329	131600	45114420	2835	2835	2835	2835	0
443	20240329	131500	45114420	2835	2835	2835	2835	0
444	20240329	131400	45114420	2835	2835	2835	2835	0
445	20240329	131300	45114420	2835	2835	2835	2835	0
446	20240329	131200	45114420	2835	2835	2835	2835	0
447	20240329	131100	45114420	2835	2835	2835	2835	0
448	20240329	131000	45114420	2835	2835	2835	2835	0
449	20240329	130900	45114420	2835	2835	2835	2835	0
450	20240329	130800	45114420	2835	2835	2835	2835	0
451	20240329	130700	45114420	2835	2835	2835	2835	0
452	20240329	130600	45114420	2835	2835	2835	2835	0
453	20240329	130500	45114420	2835	2835	2835	2835	50
454	20240329	130400	44972670	2840	2840	2840	2840	0
455	20240329	130300	44972670	2840	2840	2840	2840	0
456	20240329	130200	44972670	2840	2840	2840	2840	0
457	20240329	130100	44972670	2840	2840	2840	2840	0
458	20240329	130000	44972670	2840	2840	2840	2840	0
459	20240329	125900	44972670	2840	2840	2840	2840	0
460	20240329	125800	44972670	2840	2840	2840	2840	0
461	20240329	125700	44972670	2840	2840	2840	2840	0
462	20240329	125600	44972670	2840	2840	2840	2840	0
463	20240329	125500	44972670	2840	2840	2840	2840	0
464	20240329	125400	44972670	2840	2840	2840	2840	0
465	20240329	125300	44972670	2840	2840	2840	2840	0
466	20240329	125200	44972670	2840	2840	2840	2840	0
467	20240329	125100	44972670	2840	2840	2840	2840	0
468	20240329	125000	44972670	2840	2840	2840	2840	0
469	20240329	124900	44972670	2840	2840	2840	2840	0
470	20240329	124800	44972670	2840	2840	2840	2840	53
471	20240329	124700	44822150	2840	2840	2840	2840	0
472	20240329	124600	44822150	2840	2840	2840	2840	0
473	20240329	124500	44822150	2840	2840	2840	2840	0
474	20240329	124400	44822150	2840	2840	2840	2840	0
475	20240329	124300	44822150	2840	2840	2840	2840	0
476	20240329	124200	44822150	2840	2840	2840	2840	0
477	20240329	124100	44822150	2840	2840	2840	2840	0
478	20240329	124000	44822150	2840	2840	2840	2840	0
479	20240329	123900	44822150	2840	2840	2840	2840	0
480	20240329	123800	44822150	2840	2840	2840	2840	0
481	20240329	123700	44822150	2840	2840	2840	2840	0
482	20240329	123600	44822150	2840	2810	2840	2810	101
483	20240329	123500	44538310	2840	2840	2840	2840	0
484	20240329	123400	44538310	2840	2840	2840	2840	1
485	20240329	123300	44535470	2810	2840	2840	2810	32
486	20240329	123200	44445460	2840	2840	2840	2840	0
487	20240329	123100	44445460	2840	2840	2840	2840	0
488	20240329	123000	44445460	2840	2835	2840	2835	24
489	20240329	122900	44377415	2835	2820	2835	2820	13
490	20240329	122800	44340740	2820	2820	2820	2820	0
491	20240329	122700	44340740	2820	2820	2820	2820	0
492	20240329	122600	44340740	2820	2820	2820	2820	0
493	20240329	122500	44340740	2820	2820	2820	2820	0
494	20240329	122400	44340740	2820	2815	2820	2815	72
495	20240329	122300	44138045	2815	2815	2815	2815	0
496	20240329	122200	44138045	2815	2810	2815	2810	2
497	20240329	122100	44132420	2810	2810	2810	2810	0
498	20240329	122000	44132420	2810	2810	2810	2810	67
499	20240329	121900	43944150	2810	2810	2810	2810	0
500	20240329	121800	43944150	2810	2810	2810	2810	0
501	20240329	121700	43944150	2810	2810	2810	2810	11
502	20240329	121600	43913240	2775	2775	2775	2775	0
503	20240329	121500	43913240	2775	2775	2775	2775	0
504	20240329	121400	43913240	2775	2775	2775	2775	0
505	20240329	121300	43913240	2775	2775	2775	2775	0
506	20240329	121200	43913240	2775	2775	2775	2775	0
507	20240329	121100	43913240	2775	2775	2775	2775	0
508	20240329	121000	43913240	2775	2775	2775	2775	0
509	20240329	120900	43913240	2775	2775	2775	2775	0
510	20240329	120800	43913240	2775	2775	2775	2775	0
511	20240329	120700	43913240	2775	2775	2775	2775	0
512	20240329	120600	43913240	2775	2775	2775	2775	0
513	20240329	120500	43913240	2775	2775	2775	2775	0
514	20240329	120400	43913240	2775	2785	2785	2775	927
515	20240329	120300	41335065	2790	2790	2790	2790	0
516	20240329	120200	41335065	2790	2790	2790	2790	369
517	20240329	120100	40305555	2790	2790	2790	2790	0
518	20240329	120000	40305555	2790	2790	2790	2790	0
519	20240329	115900	40305555	2790	2790	2790	2790	0
520	20240329	115800	40305555	2790	2790	2790	2790	0
521	20240329	115700	40305555	2790	2790	2790	2790	0
522	20240329	115600	40305555	2790	2790	2790	2790	500
523	20240329	115500	38910555	2790	2790	2790	2790	0
524	20240329	115400	38910555	2790	2790	2790	2790	0
525	20240329	115300	38910555	2790	2790	2790	2790	0
526	20240329	115200	38910555	2790	2790	2790	2790	0
527	20240329	115100	38910555	2790	2790	2790	2790	0
528	20240329	115000	38910555	2790	2790	2790	2790	0
529	20240329	114900	38910555	2790	2790	2790	2790	545
530	20240329	114800	37390005	2800	2800	2800	2800	0
531	20240329	114700	37390005	2800	2800	2800	2800	0
532	20240329	114600	37390005	2800	2800	2800	2800	0
533	20240329	114500	37390005	2800	2800	2800	2800	0
534	20240329	114400	37390005	2800	2800	2800	2800	70
535	20240329	114300	37194005	2790	2795	2795	2790	700
536	20240329	114200	35240030	2805	2805	2805	2805	174
537	20240329	114100	34751960	2805	2805	2805	2805	10
538	20240329	114000	34723910	2785	2785	2785	2785	0
539	20240329	113900	34723910	2785	2785	2785	2785	0
540	20240329	113800	34723910	2785	2785	2785	2785	0
541	20240329	113700	34723910	2785	2785	2785	2785	0
542	20240329	113600	34723910	2785	2835	2835	2785	900
543	20240329	113500	32186990	2840	2855	2860	2835	8346
544	20240329	113400	8506245	2865	2865	2865	2865	0
545	20240329	113300	8506245	2865	2865	2865	2865	0
546	20240329	113200	8506245	2865	2865	2865	2865	0
547	20240329	113100	8506245	2865	2865	2865	2865	0
548	20240329	113000	8506245	2865	2865	2865	2865	0
549	20240329	112900	8506245	2865	2865	2865	2865	0
550	20240329	112800	8506245	2865	2865	2865	2865	0
551	20240329	112700	8506245	2865	2865	2865	2865	0
552	20240329	112600	8506245	2865	2865	2865	2865	0
553	20240329	112500	8506245	2865	2865	2865	2865	0
554	20240329	112400	8506245	2865	2865	2865	2865	0
555	20240329	112300	8506245	2865	2865	2865	2865	0
556	20240329	112200	8506245	2865	2865	2865	2865	0
557	20240329	112100	8506245	2865	2865	2865	2865	0
558	20240329	112000	8506245	2865	2865	2865	2865	0
559	20240329	111900	8506245	2865	2865	2865	2865	0
560	20240329	111800	8506245	2865	2865	2865	2865	0
561	20240329	111700	8506245	2865	2865	2865	2865	0
562	20240329	111600	8506245	2865	2865	2865	2865	0
563	20240329	111500	8506245	2865	2865	2865	2865	3
564	20240329	111400	8497650	2865	2865	2865	2865	0
565	20240329	111300	8497650	2865	2865	2865	2865	0
566	20240329	111200	8497650	2865	2865	2865	2865	0
567	20240329	111100	8497650	2865	2865	2865	2865	0
568	20240329	111000	8497650	2865	2865	2865	2865	0
569	20240329	110900	8497650	2865	2865	2865	2865	0
570	20240329	110800	8497650	2865	2865	2865	2865	0
571	20240329	110700	8497650	2865	2865	2865	2865	0
572	20240329	110600	8497650	2865	2865	2865	2865	0
573	20240329	110500	8497650	2865	2865	2865	2865	0
574	20240329	110400	8497650	2865	2865	2865	2865	0
575	20240329	110300	8497650	2865	2865	2865	2865	0
576	20240329	110200	8497650	2865	2865	2865	2865	0
577	20240329	110100	8497650	2865	2865	2865	2865	0
578	20240329	110000	8497650	2865	2865	2865	2865	0
579	20240329	105900	8497650	2865	2865	2865	2865	0
580	20240329	105800	8497650	2865	2865	2865	2865	0
581	20240329	105700	8497650	2865	2865	2865	2865	0
582	20240329	105600	8497650	2865	2865	2865	2865	0
583	20240329	105500	8497650	2865	2865	2865	2865	0
584	20240329	105400	8497650	2865	2865	2865	2865	0
585	20240329	105300	8497650	2865	2865	2865	2865	0
586	20240329	105200	8497650	2865	2865	2865	2865	0
587	20240329	105100	8497650	2865	2865	2865	2865	0
588	20240329	105000	8497650	2865	2865	2865	2865	0
589	20240329	104900	8497650	2865	2865	2865	2865	0
590	20240329	104800	8497650	2865	2865	2865	2865	0
591	20240329	104700	8497650	2865	2865	2865	2865	0
592	20240329	104600	8497650	2865	2865	2865	2865	0
593	20240329	104500	8497650	2865	2865	2865	2865	0
594	20240329	104400	8497650	2865	2865	2865	2865	0
595	20240329	104300	8497650	2865	2865	2865	2865	0
596	20240329	104200	8497650	2865	2865	2865	2865	0
597	20240329	104100	8497650	2865	2865	2865	2865	0
598	20240329	104000	8497650	2865	2865	2865	2865	0
599	20240329	103900	8497650	2865	2865	2865	2865	0
600	20240329	103800	8497650	2865	2865	2865	2865	0
601	20240329	103700	8497650	2865	2865	2865	2865	0
602	20240329	103600	8497650	2865	2865	2865	2865	0
603	20240329	103500	8497650	2865	2865	2865	2865	0
604	20240329	103400	8497650	2865	2865	2865	2865	0
605	20240329	103300	8497650	2865	2865	2865	2865	0
606	20240329	103200	8497650	2865	2865	2865	2865	0
607	20240329	103100	8497650	2865	2865	2865	2865	0
608	20240329	103000	8497650	2865	2865	2865	2865	0
609	20240329	102900	8497650	2865	2865	2865	2865	0
610	20240329	102800	8497650	2865	2865	2865	2865	0
611	20240329	102700	8497650	2865	2865	2865	2865	0
612	20240329	102600	8497650	2865	2865	2865	2865	0
613	20240329	102500	8497650	2865	2865	2865	2865	0
614	20240329	102400	8497650	2865	2865	2865	2865	0
615	20240329	102300	8497650	2865	2865	2865	2865	0
616	20240329	102200	8497650	2865	2865	2865	2865	0
617	20240329	102100	8497650	2865	2865	2865	2865	0
618	20240329	102000	8497650	2865	2865	2865	2865	0
619	20240329	101900	8497650	2865	2865	2865	2865	38
620	20240329	101800	8388780	2845	2845	2845	2845	36
621	20240329	101700	8286360	2865	2845	2865	2845	2
622	20240329	101600	8280650	2865	2865	2865	2865	0
623	20240329	101500	8280650	2865	2850	2865	2850	204
624	20240329	101400	7699235	2850	2850	2850	2850	1
625	20240329	101300	7696385	2845	2845	2845	2845	0
626	20240329	101200	7696385	2845	2845	2845	2845	10
627	20240329	101100	7667935	2850	2850	2850	2850	500
628	20240329	101000	6242935	2850	2850	2850	2850	0
629	20240329	100900	6242935	2850	2850	2850	2850	0
630	20240329	100800	6242935	2850	2850	2850	2850	0
631	20240329	100700	6242935	2850	2850	2850	2850	0
632	20240329	100600	6242935	2850	2850	2850	2850	0
633	20240329	100500	6242935	2850	2850	2850	2850	0
634	20240329	100400	6242935	2850	2850	2850	2850	1
635	20240329	100300	6240085	2845	2845	2845	2845	0
636	20240329	100200	6240085	2845	2845	2845	2845	0
637	20240329	100100	6240085	2845	2845	2845	2845	1
638	20240329	100000	6237240	2850	2850	2850	2850	0
639	20240329	095900	6237240	2850	2850	2850	2850	0
640	20240329	095800	6237240	2850	2850	2850	2850	0
641	20240329	095700	6237240	2850	2850	2850	2850	0
642	20240329	095600	6237240	2850	2850	2850	2850	8
643	20240329	095500	6214440	2850	2850	2850	2850	0
644	20240329	095400	6214440	2850	2850	2850	2850	0
645	20240329	095300	6214440	2850	2845	2850	2845	23
646	20240329	095200	6148980	2850	2850	2850	2850	0
647	20240329	095100	6148980	2850	2850	2850	2850	0
648	20240329	095000	6148980	2850	2850	2850	2850	0
649	20240329	094900	6148980	2850	2850	2850	2850	0
650	20240329	094800	6148980	2850	2850	2850	2850	0
651	20240329	094700	6148980	2850	2850	2850	2850	0
652	20240329	094600	6148980	2850	2850	2850	2850	0
653	20240329	094500	6148980	2850	2850	2850	2850	0
654	20240329	094400	6148980	2850	2850	2850	2850	0
655	20240329	094300	6148980	2850	2850	2850	2850	0
656	20240329	094200	6148980	2850	2850	2850	2850	0
657	20240329	094100	6148980	2850	2850	2850	2850	0
658	20240329	094000	6148980	2850	2850	2850	2850	0
659	20240329	093900	6148980	2850	2840	2850	2840	21
660	20240329	093800	6089330	2850	2850	2850	2850	0
661	20240329	093700	6089330	2850	2845	2850	2845	99
662	20240329	093600	5807670	2850	2850	2850	2850	0
663	20240329	093500	5807670	2850	2850	2850	2850	0
664	20240329	093400	5807670	2850	2850	2850	2850	0
665	20240329	093300	5807670	2850	2850	2850	2850	0
666	20240329	093200	5807670	2850	2850	2850	2850	0
667	20240329	093100	5807670	2850	2850	2850	2850	0
668	20240329	093000	5807670	2850	2850	2850	2850	0
669	20240329	092900	5807670	2850	2850	2850	2850	0
670	20240329	092800	5807670	2850	2850	2850	2850	0
671	20240329	092700	5807670	2850	2850	2850	2850	0
672	20240329	092600	5807670	2850	2850	2850	2850	0
673	20240329	092500	5807670	2850	2850	2850	2850	0
674	20240329	092400	5807670	2850	2850	2850	2850	0
675	20240329	092300	5807670	2850	2850	2850	2850	0
676	20240329	092200	5807670	2850	2850	2850	2850	0
677	20240329	092100	5807670	2850	2850	2850	2850	1
678	20240329	092000	5804820	2840	2840	2840	2840	1060
679	20240329	091900	2794420	2850	2850	2850	2850	0
680	20240329	091800	2794420	2850	2850	2850	2850	1
681	20240329	091700	2791570	2840	2840	2840	2840	597
682	20240329	091600	1096090	2840	2845	2845	2840	313
683	20240329	091500	207105	2850	2850	2850	2850	0
684	20240329	091400	207105	2850	2850	2850	2850	0
685	20240329	091300	207105	2850	2850	2850	2850	0
686	20240329	091200	207105	2850	2850	2850	2850	1
687	20240329	091100	204255	2850	2850	2850	2850	0
688	20240329	091000	204255	2850	2850	2850	2850	0
689	20240329	090900	204255	2850	2850	2850	2850	0
690	20240329	090800	204255	2850	2850	2850	2850	0
691	20240329	090700	204255	2850	2850	2850	2850	0
692	20240329	090600	204255	2850	2850	2850	2850	0
693	20240329	090500	204255	2850	2850	2850	2850	7
694	20240329	090400	184305	2850	2850	2850	2850	0
695	20240329	090300	184305	2850	2850	2850	2850	0
696	20240329	090200	184305	2850	2850	2850	2850	0
697	20240329	090100	184305	2850	2850	2850	2850	0
698	20240329	090000	184305	2850	2835	2850	2835	65