KissMeData/049800/min/candle-20240329.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240329	192000	139808385	2930	2930	2930	2930	733
3	20240329	191900	139808385	2930	2930	2930	2930	0
4	20240329	191800	139808385	2930	2930	2930	2930	0
5	20240329	191700	139808385	2930	2930	2930	2930	0
6	20240329	191600	139808385	2930	2930	2930	2930	0
7	20240329	191500	139808385	2930	2930	2930	2930	0
8	20240329	191400	139808385	2930	2930	2930	2930	0
9	20240329	191300	139808385	2930	2930	2930	2930	0
10	20240329	191200	139808385	2930	2930	2930	2930	0
11	20240329	191100	139808385	2930	2930	2930	2930	0
12	20240329	191000	139808385	2930	2930	2930	2930	0
13	20240329	190900	139808385	2930	2930	2930	2930	0
14	20240329	190800	139808385	2930	2930	2930	2930	0
15	20240329	190700	139808385	2930	2930	2930	2930	0
16	20240329	190600	139808385	2930	2930	2930	2930	0
17	20240329	190500	139808385	2930	2930	2930	2930	0
18	20240329	190400	139808385	2930	2930	2930	2930	0
19	20240329	190300	139808385	2930	2930	2930	2930	0
20	20240329	190200	139808385	2930	2930	2930	2930	0
21	20240329	190100	139808385	2930	2930	2930	2930	0
22	20240329	190000	139808385	2930	2930	2930	2930	0
23	20240329	185900	139808385	2930	2930	2930	2930	0
24	20240329	185800	139808385	2930	2930	2930	2930	0
25	20240329	185700	139808385	2930	2930	2930	2930	0
26	20240329	185600	139808385	2930	2930	2930	2930	0
27	20240329	185500	139808385	2930	2930	2930	2930	0
28	20240329	185400	139808385	2930	2930	2930	2930	0
29	20240329	185300	139808385	2930	2930	2930	2930	0
30	20240329	185200	139808385	2930	2930	2930	2930	0
31	20240329	185100	139808385	2930	2930	2930	2930	0
32	20240329	185000	139808385	2930	2930	2930	2930	733
33	20240329	184900	139808385	2930	2930	2930	2930	0
34	20240329	184800	139808385	2930	2930	2930	2930	0
35	20240329	184700	139808385	2930	2930	2930	2930	0
36	20240329	184600	139808385	2930	2930	2930	2930	0
37	20240329	184500	139808385	2930	2930	2930	2930	0
38	20240329	184400	139808385	2930	2930	2930	2930	0
39	20240329	184300	139808385	2930	2930	2930	2930	0
40	20240329	184200	139808385	2930	2930	2930	2930	0
41	20240329	184100	139808385	2930	2930	2930	2930	0
42	20240329	184000	139808385	2930	2930	2930	2930	0
43	20240329	183900	139808385	2930	2930	2930	2930	0
44	20240329	183800	139808385	2930	2930	2930	2930	0
45	20240329	183700	139808385	2930	2930	2930	2930	0
46	20240329	183600	139808385	2930	2930	2930	2930	0
47	20240329	183500	139808385	2930	2930	2930	2930	0
48	20240329	183400	139808385	2930	2930	2930	2930	0
49	20240329	183300	139808385	2930	2930	2930	2930	0
50	20240329	183200	139808385	2930	2930	2930	2930	0
51	20240329	183100	139808385	2930	2930	2930	2930	0
52	20240329	183000	139808385	2930	2930	2930	2930	0
53	20240329	182900	139808385	2930	2930	2930	2930	0
54	20240329	182800	139808385	2930	2930	2930	2930	0
55	20240329	182700	139808385	2930	2930	2930	2930	0
56	20240329	182600	139808385	2930	2930	2930	2930	0
57	20240329	182500	139808385	2930	2930	2930	2930	0
58	20240329	182400	139808385	2930	2930	2930	2930	0
59	20240329	182300	139808385	2930	2930	2930	2930	0
60	20240329	182200	139808385	2930	2930	2930	2930	0
61	20240329	182100	139808385	2930	2930	2930	2930	0
62	20240329	182000	139808385	2930	2930	2930	2930	733
63	20240329	181900	139808385	2930	2930	2930	2930	0
64	20240329	181800	139808385	2930	2930	2930	2930	0
65	20240329	181700	139808385	2930	2930	2930	2930	0
66	20240329	181600	139808385	2930	2930	2930	2930	0
67	20240329	181500	139808385	2930	2930	2930	2930	0
68	20240329	181400	139808385	2930	2930	2930	2930	0
69	20240329	181300	139808385	2930	2930	2930	2930	0
70	20240329	181200	139808385	2930	2930	2930	2930	0
71	20240329	181100	139808385	2930	2930	2930	2930	0
72	20240329	181000	139808385	2930	2930	2930	2930	0
73	20240329	180900	139808385	2930	2930	2930	2930	0
74	20240329	180800	139808385	2930	2930	2930	2930	0
75	20240329	180700	139808385	2930	2930	2930	2930	0
76	20240329	180600	139808385	2930	2930	2930	2930	0
77	20240329	180500	139808385	2930	2930	2930	2930	0
78	20240329	180400	139808385	2930	2930	2930	2930	0
79	20240329	180300	139808385	2930	2930	2930	2930	0
80	20240329	180200	139808385	2930	2930	2930	2930	0
81	20240329	180100	139808385	2930	2930	2930	2930	0
82	20240329	180000	139808385	2930	2930	2930	2930	0
83	20240329	175900	139808385	2930	2930	2930	2930	0
84	20240329	175800	139808385	2930	2930	2930	2930	0
85	20240329	175700	139808385	2930	2930	2930	2930	0
86	20240329	175600	139808385	2930	2930	2930	2930	0
87	20240329	175500	139808385	2930	2930	2930	2930	0
88	20240329	175400	139808385	2930	2930	2930	2930	0
89	20240329	175300	139808385	2930	2930	2930	2930	0
90	20240329	175200	139808385	2930	2930	2930	2930	0
91	20240329	175100	139808385	2930	2930	2930	2930	0
92	20240329	175000	139808385	2930	2930	2930	2930	733
93	20240329	174900	139808385	2930	2930	2930	2930	0
94	20240329	174800	139808385	2930	2930	2930	2930	0
95	20240329	174700	139808385	2930	2930	2930	2930	0
96	20240329	174600	139808385	2930	2930	2930	2930	0
97	20240329	174500	139808385	2930	2930	2930	2930	0
98	20240329	174400	139808385	2930	2930	2930	2930	0
99	20240329	174300	139808385	2930	2930	2930	2930	0
100	20240329	174200	139808385	2930	2930	2930	2930	0
101	20240329	174100	139808385	2930	2930	2930	2930	0
102	20240329	174000	139808385	2930	2930	2930	2930	0
103	20240329	173900	139808385	2930	2930	2930	2930	0
104	20240329	173800	139808385	2930	2930	2930	2930	0
105	20240329	173700	139808385	2930	2930	2930	2930	0
106	20240329	173600	139808385	2930	2930	2930	2930	0
107	20240329	173500	139808385	2930	2930	2930	2930	0
108	20240329	173400	139808385	2930	2930	2930	2930	0
109	20240329	173300	139808385	2930	2930	2930	2930	0
110	20240329	173200	139808385	2930	2930	2930	2930	0
111	20240329	173100	139808385	2930	2930	2930	2930	0
112	20240329	173000	139808385	2930	2930	2930	2930	0
113	20240329	172900	139808385	2930	2930	2930	2930	0
114	20240329	172800	139808385	2930	2930	2930	2930	0
115	20240329	172700	139808385	2930	2930	2930	2930	0
116	20240329	172600	139808385	2930	2930	2930	2930	0
117	20240329	172500	139808385	2930	2930	2930	2930	0
118	20240329	172400	139808385	2930	2930	2930	2930	0
119	20240329	172300	139808385	2930	2930	2930	2930	0
120	20240329	172200	139808385	2930	2930	2930	2930	0
121	20240329	172100	139808385	2930	2930	2930	2930	0
122	20240329	172000	139808385	2930	2930	2930	2930	733
123	20240329	171900	139808385	2930	2930	2930	2930	0
124	20240329	171800	139808385	2930	2930	2930	2930	0
125	20240329	171700	139808385	2930	2930	2930	2930	0
126	20240329	171600	139808385	2930	2930	2930	2930	0
127	20240329	171500	139808385	2930	2930	2930	2930	0
128	20240329	171400	139808385	2930	2930	2930	2930	0
129	20240329	171300	139808385	2930	2930	2930	2930	0
130	20240329	171200	139808385	2930	2930	2930	2930	0
131	20240329	171100	139808385	2930	2930	2930	2930	0
132	20240329	171000	139808385	2930	2930	2930	2930	0
133	20240329	170900	139808385	2930	2930	2930	2930	0
134	20240329	170800	139808385	2930	2930	2930	2930	0
135	20240329	170700	139808385	2930	2930	2930	2930	0
136	20240329	170600	139808385	2930	2930	2930	2930	0
137	20240329	170500	139808385	2930	2930	2930	2930	0
138	20240329	170400	139808385	2930	2930	2930	2930	0
139	20240329	170300	139808385	2930	2930	2930	2930	0
140	20240329	170200	139808385	2930	2930	2930	2930	0
141	20240329	170100	139808385	2930	2930	2930	2930	0
142	20240329	170000	139808385	2930	2930	2930	2930	0
143	20240329	165900	139808385	2930	2930	2930	2930	0
144	20240329	165800	139808385	2930	2930	2930	2930	0
145	20240329	165700	139808385	2930	2930	2930	2930	0
146	20240329	165600	139808385	2930	2930	2930	2930	0
147	20240329	165500	139808385	2930	2930	2930	2930	0
148	20240329	165400	139808385	2930	2930	2930	2930	0
149	20240329	165300	139808385	2930	2930	2930	2930	0
150	20240329	165200	139808385	2930	2930	2930	2930	0
151	20240329	165100	139808385	2930	2930	2930	2930	0
152	20240329	165000	139808385	2930	2930	2930	2930	733
153	20240329	164900	139808385	2930	2930	2930	2930	0
154	20240329	164800	139808385	2930	2930	2930	2930	0
155	20240329	164700	139808385	2930	2930	2930	2930	0
156	20240329	164600	139808385	2930	2930	2930	2930	0
157	20240329	164500	139808385	2930	2930	2930	2930	0
158	20240329	164400	139808385	2930	2930	2930	2930	0
159	20240329	164300	139808385	2930	2930	2930	2930	0
160	20240329	164200	139808385	2930	2930	2930	2930	0
161	20240329	164100	139808385	2930	2930	2930	2930	0
162	20240329	164000	139808385	2930	2930	2930	2930	0
163	20240329	163900	139808385	2930	2930	2930	2930	0
164	20240329	163800	139808385	2930	2930	2930	2930	0
165	20240329	163700	139808385	2930	2930	2930	2930	0
166	20240329	163600	139808385	2930	2930	2930	2930	0
167	20240329	163500	139808385	2930	2930	2930	2930	0
168	20240329	163400	139808385	2930	2930	2930	2930	0
169	20240329	163300	139808385	2930	2930	2930	2930	0
170	20240329	163200	139808385	2930	2930	2930	2930	0
171	20240329	163100	139808385	2930	2930	2930	2930	0
172	20240329	163000	139808385	2930	2930	2930	2930	0
173	20240329	162900	139808385	2930	2930	2930	2930	0
174	20240329	162800	139808385	2930	2930	2930	2930	0
175	20240329	162700	139808385	2930	2930	2930	2930	0
176	20240329	162600	139808385	2930	2930	2930	2930	0
177	20240329	162500	139808385	2930	2930	2930	2930	0
178	20240329	162400	139808385	2930	2930	2930	2930	0
179	20240329	162300	139808385	2930	2930	2930	2930	0
180	20240329	162200	139808385	2930	2930	2930	2930	0
181	20240329	162100	139808385	2930	2930	2930	2930	0
182	20240329	162000	139808385	2930	2930	2930	2930	733
183	20240329	161900	139808385	2930	2930	2930	2930	0
184	20240329	161800	139808385	2930	2930	2930	2930	0
185	20240329	161700	139808385	2930	2930	2930	2930	0
186	20240329	161600	139808385	2930	2930	2930	2930	0
187	20240329	161500	139808385	2930	2930	2930	2930	0
188	20240329	161400	139808385	2930	2930	2930	2930	0
189	20240329	161300	139808385	2930	2930	2930	2930	0
190	20240329	161200	139808385	2930	2930	2930	2930	0
191	20240329	161100	139808385	2930	2930	2930	2930	0
192	20240329	161000	139808385	2930	2930	2930	2930	0
193	20240329	160900	139808385	2930	2930	2930	2930	0
194	20240329	160800	139808385	2930	2930	2930	2930	0
195	20240329	160700	139808385	2930	2930	2930	2930	0
196	20240329	160600	139808385	2930	2930	2930	2930	0
197	20240329	160500	139808385	2930	2930	2930	2930	0
198	20240329	160400	139808385	2930	2930	2930	2930	0
199	20240329	160300	139808385	2930	2930	2930	2930	0
200	20240329	160200	139808385	2930	2930	2930	2930	0
201	20240329	160100	139808385	2930	2930	2930	2930	0
202	20240329	160000	139808385	2930	2930	2930	2930	0
203	20240329	155900	139808385	2930	2930	2930	2930	0
204	20240329	155800	139808385	2930	2930	2930	2930	0
205	20240329	155700	139808385	2930	2930	2930	2930	0
206	20240329	155600	139808385	2930	2930	2930	2930	0
207	20240329	155500	139808385	2930	2930	2930	2930	0
208	20240329	155400	139808385	2930	2930	2930	2930	0
209	20240329	155300	139808385	2930	2930	2930	2930	0
210	20240329	155200	139808385	2930	2930	2930	2930	0
211	20240329	155100	139808385	2930	2930	2930	2930	0
212	20240329	155000	139808385	2930	2930	2930	2930	733
213	20240329	154900	139808385	2930	2930	2930	2930	0
214	20240329	154800	139808385	2930	2930	2930	2930	0
215	20240329	154700	139808385	2930	2930	2930	2930	0
216	20240329	154600	139808385	2930	2930	2930	2930	0
217	20240329	154500	139808385	2930	2930	2930	2930	0
218	20240329	154400	139808385	2930	2930	2930	2930	0
219	20240329	154300	139808385	2930	2930	2930	2930	0
220	20240329	154200	139808385	2930	2930	2930	2930	0
221	20240329	154100	139808385	2930	2930	2930	2930	0
222	20240329	154000	139808385	2930	2930	2930	2930	0
223	20240329	153900	139808385	2930	2930	2930	2930	0
224	20240329	153800	139808385	2930	2930	2930	2930	0
225	20240329	153700	139808385	2930	2930	2930	2930	0
226	20240329	153600	139808385	2930	2930	2930	2930	0
227	20240329	153500	139808385	2930	2930	2930	2930	0
228	20240329	153400	139808385	2930	2930	2930	2930	0
229	20240329	153300	139808385	2930	2930	2930	2930	0
230	20240329	153200	139808385	2930	2930	2930	2930	0
231	20240329	153100	139808385	2930	2930	2930	2930	0
232	20240329	153000	139808385	2930	2930	2930	2930	733
233	20240329	152900	137660695	2930	2930	2930	2930	0
234	20240329	152800	137660695	2930	2930	2930	2930	0
235	20240329	152700	137660695	2930	2930	2930	2930	0
236	20240329	152600	137660695	2930	2930	2930	2930	0
237	20240329	152500	137660695	2930	2930	2930	2930	0
238	20240329	152400	137660695	2930	2930	2930	2930	0
239	20240329	152300	137660695	2930	2930	2930	2930	0
240	20240329	152200	137660695	2930	2930	2930	2930	0
241	20240329	152100	137660695	2930	2930	2930	2930	0
242	20240329	152000	137660695	2930	2930	2930	2930	0
243	20240329	151900	137660695	2930	2930	2930	2930	2
244	20240329	151800	137654835	2930	2920	2930	2920	1400
245	20240329	151700	133556885	2920	2925	2930	2920	7489
246	20240329	151600	111642495	2920	2920	2920	2920	8
247	20240329	151500	111619135	2920	2920	2920	2920	0
248	20240329	151400	111619135	2920	2920	2920	2920	0
249	20240329	151300	111619135	2920	2920	2920	2920	0
250	20240329	151200	111619135	2920	2920	2920	2920	0
251	20240329	151100	111619135	2920	2920	2920	2920	0
252	20240329	151000	111619135	2920	2920	2920	2920	63
253	20240329	150900	111435175	2915	2915	2915	2915	0
254	20240329	150800	111435175	2915	2915	2915	2915	0
255	20240329	150700	111435175	2915	2915	2915	2915	0
256	20240329	150600	111435175	2915	2915	2915	2915	0
257	20240329	150500	111435175	2915	2915	2915	2915	0
258	20240329	150400	111435175	2915	2915	2915	2915	0
259	20240329	150300	111435175	2915	2915	2915	2915	0
260	20240329	150200	111435175	2915	2915	2915	2915	43
261	20240329	150100	111309830	2915	2915	2915	2915	0
262	20240329	150000	111309830	2915	2915	2915	2915	0
263	20240329	145900	111309830	2915	2915	2915	2915	300
264	20240329	145800	110435330	2915	2915	2915	2915	0
265	20240329	145700	110435330	2915	2915	2915	2915	0
266	20240329	145600	110435330	2915	2915	2915	2915	10
267	20240329	145500	110406180	2915	2915	2915	2915	0
268	20240329	145400	110406180	2915	2915	2915	2915	0
269	20240329	145300	110406180	2915	2915	2915	2915	2
270	20240329	145200	110400350	2915	2915	2915	2915	0
271	20240329	145100	110400350	2915	2915	2915	2915	0
272	20240329	145000	110400350	2915	2915	2915	2915	0
273	20240329	144900	110400350	2915	2915	2915	2915	0
274	20240329	144800	110400350	2915	2915	2915	2915	45
275	20240329	144700	110269175	2915	2915	2915	2915	0
276	20240329	144600	110269175	2915	2915	2915	2915	0
277	20240329	144500	110269175	2915	2915	2915	2915	0
278	20240329	144400	110269175	2915	2915	2915	2915	80
279	20240329	144300	110035975	2910	2910	2910	2910	0
280	20240329	144200	110035975	2910	2910	2910	2910	0
281	20240329	144100	110035975	2910	2910	2910	2910	0
282	20240329	144000	110035975	2910	2910	2910	2910	0
283	20240329	143900	110035975	2910	2910	2910	2910	0
284	20240329	143800	110035975	2910	2910	2910	2910	0
285	20240329	143700	110035975	2910	2910	2910	2910	0
286	20240329	143600	110035975	2910	2910	2910	2910	0
287	20240329	143500	110035975	2910	2910	2910	2910	0
288	20240329	143400	110035975	2910	2910	2910	2910	0
289	20240329	143300	110035975	2910	2910	2910	2910	449
290	20240329	143200	108729385	2920	2920	2920	2920	0
291	20240329	143100	108729385	2920	2920	2920	2920	0
292	20240329	143000	108729385	2920	2920	2920	2920	0
293	20240329	142900	108729385	2920	2920	2920	2920	0
294	20240329	142800	108729385	2920	2920	2920	2920	0
295	20240329	142700	108729385	2920	2920	2920	2920	0
296	20240329	142600	108729385	2920	2920	2920	2920	0
297	20240329	142500	108729385	2920	2920	2920	2920	5
298	20240329	142400	108714785	2910	2910	2910	2910	52
299	20240329	142300	108563465	2925	2925	2925	2925	0
300	20240329	142200	108563465	2925	2925	2925	2925	0
301	20240329	142100	108563465	2925	2925	2925	2925	0
302	20240329	142000	108563465	2925	2920	2925	2920	4000
303	20240329	141900	96863710	2920	2920	2920	2920	0
304	20240329	141800	96863710	2920	2920	2920	2920	0
305	20240329	141700	96863710	2920	2920	2920	2920	0
306	20240329	141600	96863710	2920	2920	2920	2920	0
307	20240329	141500	96863710	2920	2920	2920	2920	1
308	20240329	141400	96860790	2920	2920	2920	2920	0
309	20240329	141300	96860790	2920	2920	2920	2920	0
310	20240329	141200	96860790	2920	2920	2920	2920	0
311	20240329	141100	96860790	2920	2920	2920	2920	0
312	20240329	141000	96860790	2920	2920	2920	2920	0
313	20240329	140900	96860790	2920	2920	2920	2920	100
314	20240329	140800	96568790	2925	2925	2925	2925	0
315	20240329	140700	96568790	2925	2925	2925	2925	0
316	20240329	140600	96568790	2925	2925	2925	2925	0
317	20240329	140500	96568790	2925	2925	2925	2925	0
318	20240329	140400	96568790	2925	2925	2925	2925	0
319	20240329	140300	96568790	2925	2925	2925	2925	0
320	20240329	140200	96568790	2925	2925	2925	2925	0
321	20240329	140100	96568790	2925	2925	2925	2925	0
322	20240329	140000	96568790	2925	2925	2925	2925	0
323	20240329	135900	96568790	2925	2925	2925	2925	0
324	20240329	135800	96568790	2925	2925	2925	2925	0
325	20240329	135700	96568790	2925	2925	2925	2925	0
326	20240329	135600	96568790	2925	2925	2925	2925	0
327	20240329	135500	96568790	2925	2925	2925	2925	0
328	20240329	135400	96568790	2925	2925	2925	2925	0
329	20240329	135300	96568790	2925	2925	2925	2925	0
330	20240329	135200	96568790	2925	2925	2925	2925	0
331	20240329	135100	96568790	2925	2925	2925	2925	0
332	20240329	135000	96568790	2925	2925	2925	2925	0
333	20240329	134900	96568790	2925	2925	2925	2925	0
334	20240329	134800	96568790	2925	2925	2925	2925	700
335	20240329	134700	94521290	2925	2905	2925	2905	5500
336	20240329	134600	78435600	2905	2905	2905	2905	300
337	20240329	134500	77564100	2905	2905	2905	2905	0
338	20240329	134400	77564100	2905	2905	2905	2905	0
339	20240329	134300	77564100	2905	2905	2905	2905	0
340	20240329	134200	77564100	2905	2905	2905	2905	0
341	20240329	134100	77564100	2905	2905	2905	2905	0
342	20240329	134000	77564100	2905	2905	2905	2905	0
343	20240329	133900	77564100	2905	2905	2905	2905	0
344	20240329	133800	77564100	2905	2905	2905	2905	1
345	20240329	133700	77561195	2900	2900	2900	2900	0
346	20240329	133600	77561195	2900	2900	2900	2900	0
347	20240329	133500	77561195	2900	2900	2900	2900	0
348	20240329	133400	77561195	2900	2900	2900	2900	0
349	20240329	133300	77561195	2900	2900	2900	2900	502
350	20240329	133200	76105395	2895	2895	2895	2895	0
351	20240329	133100	76105395	2895	2895	2895	2895	0
352	20240329	133000	76105395	2895	2895	2895	2895	0
353	20240329	132900	76105395	2895	2895	2895	2895	0
354	20240329	132800	76105395	2895	2895	2895	2895	0
355	20240329	132700	76105395	2895	2895	2895	2895	0
356	20240329	132600	76105395	2895	2895	2895	2895	0
357	20240329	132500	76105395	2895	2895	2895	2895	0
358	20240329	132400	76105395	2895	2895	2895	2895	0
359	20240329	132300	76105395	2895	2895	2895	2895	0
360	20240329	132200	76105395	2895	2895	2895	2895	0
361	20240329	132100	76105395	2895	2895	2895	2895	0
362	20240329	132000	76105395	2895	2895	2895	2895	0
363	20240329	131900	76105395	2895	2895	2895	2895	1
364	20240329	131800	76102500	2895	2895	2895	2895	0
365	20240329	131700	76102500	2895	2895	2895	2895	328
366	20240329	131600	75152940	2895	2895	2895	2895	0
367	20240329	131500	75152940	2895	2895	2895	2895	0
368	20240329	131400	75152940	2895	2895	2895	2895	0
369	20240329	131300	75152940	2895	2895	2895	2895	40
370	20240329	131200	75037140	2895	2895	2895	2895	0
371	20240329	131100	75037140	2895	2895	2895	2895	0
372	20240329	131000	75037140	2895	2895	2895	2895	0
373	20240329	130900	75037140	2895	2895	2895	2895	0
374	20240329	130800	75037140	2895	2895	2895	2895	0
375	20240329	130700	75037140	2895	2895	2895	2895	2
376	20240329	130600	75031350	2895	2895	2895	2895	30
377	20240329	130500	74944500	2895	2895	2895	2895	0
378	20240329	130400	74944500	2895	2895	2895	2895	0
379	20240329	130300	74944500	2895	2895	2895	2895	0
380	20240329	130200	74944500	2895	2895	2895	2895	10
381	20240329	130100	74915550	2890	2890	2890	2890	0
382	20240329	130000	74915550	2890	2890	2890	2890	0
383	20240329	125900	74915550	2890	2880	2890	2880	1243
384	20240329	125800	71332785	2880	2880	2880	2880	0
385	20240329	125700	71332785	2880	2880	2880	2880	35
386	20240329	125600	71231985	2880	2880	2880	2880	0
387	20240329	125500	71231985	2880	2880	2880	2880	182
388	20240329	125400	70707825	2870	2870	2870	2870	0
389	20240329	125300	70707825	2870	2870	2870	2870	0
390	20240329	125200	70707825	2870	2870	2870	2870	0
391	20240329	125100	70707825	2870	2870	2870	2870	0
392	20240329	125000	70707825	2870	2870	2870	2870	0
393	20240329	124900	70707825	2870	2865	2870	2865	6010
394	20240329	124800	53489060	2865	2865	2865	2865	200
395	20240329	124700	52916060	2870	2870	2870	2870	1
396	20240329	124600	52913190	2865	2865	2865	2865	100
397	20240329	124500	52626690	2865	2865	2865	2865	100
398	20240329	124400	52340190	2870	2870	2870	2870	176
399	20240329	124300	51835070	2870	2870	2870	2870	2
400	20240329	124200	51829330	2875	2875	2875	2875	0
401	20240329	124100	51829330	2875	2875	2875	2875	0
402	20240329	124000	51829330	2875	2875	2875	2875	0
403	20240329	123900	51829330	2875	2875	2875	2875	0
404	20240329	123800	51829330	2875	2875	2875	2875	0
405	20240329	123700	51829330	2875	2875	2875	2875	0
406	20240329	123600	51829330	2875	2875	2875	2875	0
407	20240329	123500	51829330	2875	2875	2875	2875	0
408	20240329	123400	51829330	2875	2875	2875	2875	2
409	20240329	123300	51823580	2880	2880	2880	2880	0
410	20240329	123200	51823580	2880	2880	2880	2880	0
411	20240329	123100	51823580	2880	2880	2880	2880	0
412	20240329	123000	51823580	2880	2880	2880	2880	0
413	20240329	122900	51823580	2880	2880	2880	2880	0
414	20240329	122800	51823580	2880	2880	2880	2880	0
415	20240329	122700	51823580	2880	2880	2880	2880	0
416	20240329	122600	51823580	2880	2880	2880	2880	10
417	20240329	122500	51794780	2880	2880	2880	2880	1
418	20240329	122400	51791900	2870	2870	2870	2870	0
419	20240329	122300	51791900	2870	2870	2870	2870	0
420	20240329	122200	51791900	2870	2870	2870	2870	0
421	20240329	122100	51791900	2870	2865	2870	2865	587
422	20240329	122000	50109645	2865	2865	2865	2865	0
423	20240329	121900	50109645	2865	2865	2865	2865	3
424	20240329	121800	50101050	2860	2860	2860	2860	156
425	20240329	121700	49654890	2860	2860	2860	2860	1
426	20240329	121600	49652030	2865	2865	2865	2865	0
427	20240329	121500	49652030	2865	2865	2865	2865	0
428	20240329	121400	49652030	2865	2865	2865	2865	0
429	20240329	121300	49652030	2865	2865	2865	2865	0
430	20240329	121200	49652030	2865	2865	2865	2865	0
431	20240329	121100	49652030	2865	2865	2865	2865	0
432	20240329	121000	49652030	2865	2865	2865	2865	4
433	20240329	120900	49640570	2865	2865	2865	2865	0
434	20240329	120800	49640570	2865	2865	2865	2865	0
435	20240329	120700	49640570	2865	2865	2865	2865	0
436	20240329	120600	49640570	2865	2865	2865	2865	0
437	20240329	120500	49640570	2865	2865	2865	2865	5
438	20240329	120400	49626245	2865	2865	2865	2865	0
439	20240329	120300	49626245	2865	2865	2865	2865	1
440	20240329	120200	49623380	2855	2855	2855	2855	188
441	20240329	120100	49086640	2855	2850	2855	2850	179
442	20240329	120000	48575940	2850	2830	2850	2830	219
443	20240329	115900	47955645	2830	2830	2830	2830	9
444	20240329	115800	47930175	2830	2830	2830	2830	23
445	20240329	115700	47865085	2830	2830	2830	2830	0
446	20240329	115600	47865085	2830	2825	2830	2825	218
447	20240329	115500	47249225	2825	2825	2825	2825	1
448	20240329	115400	47246400	2830	2830	2830	2830	0
449	20240329	115300	47246400	2830	2830	2830	2830	0
450	20240329	115200	47246400	2830	2830	2830	2830	0
451	20240329	115100	47246400	2830	2830	2830	2830	11
452	20240329	115000	47215270	2815	2815	2815	2815	0
453	20240329	114900	47215270	2815	2815	2815	2815	1
454	20240329	114800	47212455	2830	2820	2830	2820	703
455	20240329	114700	45229275	2820	2815	2820	2815	126
456	20240329	114600	44874255	2820	2820	2820	2810	186
457	20240329	114500	44351435	2820	2820	2820	2810	293
458	20240329	114400	43525235	2830	2830	2830	2830	16
459	20240329	114300	43479955	2835	2835	2835	2835	0
460	20240329	114200	43479955	2835	2835	2835	2835	100
461	20240329	114100	43196455	2870	2870	2870	2870	0
462	20240329	114000	43196455	2870	2835	2870	2835	2
463	20240329	113900	43190750	2840	2850	2870	2840	12
464	20240329	113800	43156460	2820	2820	2820	2820	0
465	20240329	113700	43156460	2820	2820	2820	2820	0
466	20240329	113600	43156460	2820	2820	2820	2820	0
467	20240329	113500	43156460	2820	2820	2820	2820	756
468	20240329	113400	41024540	2820	2830	2830	2820	3
469	20240329	113300	41016065	2830	2830	2830	2830	1
470	20240329	113200	41013235	2835	2835	2835	2835	1
471	20240329	113100	41010400	2840	2840	2840	2840	451
472	20240329	113000	39729560	2845	2820	2845	2820	164
473	20240329	112900	39264640	2840	2840	2840	2820	2020
474	20240329	112800	33532620	2840	2845	2845	2840	500
475	20240329	112700	32110820	2845	2845	2845	2845	1
476	20240329	112600	32107975	2850	2850	2850	2850	0
477	20240329	112500	32107975	2850	2875	2875	2850	2592
478	20240329	112400	24698450	2880	2880	2880	2880	0
479	20240329	112300	24698450	2880	2880	2880	2880	0
480	20240329	112200	24698450	2880	2880	2880	2880	0
481	20240329	112100	24698450	2880	2880	2880	2880	0
482	20240329	112000	24698450	2880	2880	2880	2880	0
483	20240329	111900	24698450	2880	2880	2880	2880	0
484	20240329	111800	24698450	2880	2880	2880	2880	0
485	20240329	111700	24698450	2880	2880	2880	2880	1
486	20240329	111600	24695570	2880	2880	2880	2880	100
487	20240329	111500	24407570	2880	2880	2880	2880	1
488	20240329	111400	24404690	2880	2880	2880	2880	0
489	20240329	111300	24404690	2880	2880	2880	2880	0
490	20240329	111200	24404690	2880	2880	2880	2880	0
491	20240329	111100	24404690	2880	2880	2880	2880	0
492	20240329	111000	24404690	2880	2880	2880	2880	0
493	20240329	110900	24404690	2880	2880	2880	2880	0
494	20240329	110800	24404690	2880	2880	2880	2880	0
495	20240329	110700	24404690	2880	2880	2880	2880	31
496	20240329	110600	24315410	2880	2880	2880	2880	0
497	20240329	110500	24315410	2880	2880	2880	2880	0
498	20240329	110400	24315410	2880	2880	2880	2880	0
499	20240329	110300	24315410	2880	2880	2880	2880	0
500	20240329	110200	24315410	2880	2880	2880	2880	0
501	20240329	110100	24315410	2880	2885	2885	2880	280
502	20240329	110000	23508860	2885	2885	2885	2885	0
503	20240329	105900	23508860	2885	2885	2885	2885	0
504	20240329	105800	23508860	2885	2885	2885	2885	0
505	20240329	105700	23508860	2885	2885	2885	2885	5
506	20240329	105600	23494435	2885	2885	2885	2885	0
507	20240329	105500	23494435	2885	2885	2885	2885	0
508	20240329	105400	23494435	2885	2885	2885	2885	0
509	20240329	105300	23494435	2885	2885	2885	2885	0
510	20240329	105200	23494435	2885	2885	2885	2885	0
511	20240329	105100	23494435	2885	2885	2885	2885	6
512	20240329	105000	23477125	2885	2885	2885	2885	10
513	20240329	104900	23448275	2885	2885	2885	2885	0
514	20240329	104800	23448275	2885	2885	2885	2885	0
515	20240329	104700	23448275	2885	2885	2885	2885	0
516	20240329	104600	23448275	2885	2885	2885	2880	6
517	20240329	104500	23430970	2885	2885	2885	2885	5
518	20240329	104400	23416545	2885	2885	2885	2885	3
519	20240329	104300	23407890	2885	2885	2885	2885	5
520	20240329	104200	23393465	2885	2885	2885	2885	0
521	20240329	104100	23393465	2885	2885	2885	2885	119
522	20240329	104000	23050150	2885	2885	2885	2885	4
523	20240329	103900	23038610	2885	2895	2895	2885	973
524	20240329	103800	20224095	2895	2895	2895	2895	0
525	20240329	103700	20224095	2895	2900	2900	2895	2
526	20240329	103600	20218300	2900	2900	2900	2900	0
527	20240329	103500	20218300	2900	2900	2900	2900	0
528	20240329	103400	20218300	2900	2900	2900	2900	2
529	20240329	103300	20212500	2900	2900	2900	2900	5
530	20240329	103200	20198000	2900	2900	2900	2900	0
531	20240329	103100	20198000	2900	2900	2900	2900	0
532	20240329	103000	20198000	2900	2900	2900	2900	0
533	20240329	102900	20198000	2900	2900	2900	2900	0
534	20240329	102800	20198000	2900	2900	2900	2900	0
535	20240329	102700	20198000	2900	2900	2900	2900	1
536	20240329	102600	20195100	2895	2895	2895	2895	0
537	20240329	102500	20195100	2895	2895	2895	2895	0
538	20240329	102400	20195100	2895	2895	2895	2895	0
539	20240329	102300	20195100	2895	2895	2895	2895	0
540	20240329	102200	20195100	2895	2895	2895	2895	56
541	20240329	102100	20032980	2895	2895	2895	2895	0
542	20240329	102000	20032980	2895	2895	2895	2895	3
543	20240329	101900	20024295	2885	2895	2895	2885	321
544	20240329	101800	19097420	2895	2895	2895	2895	5
545	20240329	101700	19082945	2890	2890	2890	2890	350
546	20240329	101600	18071445	2895	2895	2895	2895	70
547	20240329	101500	17868795	2895	2895	2895	2890	72
548	20240329	101400	17660615	2895	2895	2895	2895	0
549	20240329	101300	17660615	2895	2895	2895	2895	3
550	20240329	101200	17651930	2895	2895	2895	2895	22
551	20240329	101100	17588240	2895	2895	2895	2895	100
552	20240329	101000	17298740	2900	2900	2900	2900	0
553	20240329	100900	17298740	2900	2900	2900	2900	0
554	20240329	100800	17298740	2900	2900	2900	2900	1
555	20240329	100700	17295840	2900	2900	2900	2900	72
556	20240329	100600	17087040	2900	2900	2900	2900	1
557	20240329	100500	17084140	2900	2900	2900	2900	0
558	20240329	100400	17084140	2900	2900	2900	2900	0
559	20240329	100300	17084140	2900	2900	2900	2900	320
560	20240329	100200	16156140	2900	2900	2900	2900	2
561	20240329	100100	16150340	2900	2900	2900	2895	8
562	20240329	100000	16127165	2905	2905	2905	2905	0
563	20240329	095900	16127165	2905	2905	2905	2905	0
564	20240329	095800	16127165	2905	2905	2905	2905	0
565	20240329	095700	16127165	2905	2895	2905	2895	401
566	20240329	095600	14966260	2900	2905	2905	2900	492
567	20240329	095500	13539440	2905	2905	2905	2905	0
568	20240329	095400	13539440	2905	2905	2905	2905	0
569	20240329	095300	13539440	2905	2905	2905	2905	0
570	20240329	095200	13539440	2905	2905	2905	2905	0
571	20240329	095100	13539440	2905	2905	2905	2905	17
572	20240329	095000	13490055	2905	2905	2905	2905	5
573	20240329	094900	13475530	2905	2920	2920	2900	124
574	20240329	094800	13115130	2925	2925	2925	2925	0
575	20240329	094700	13115130	2925	2925	2925	2925	1
576	20240329	094600	13112205	2925	2925	2925	2925	0
577	20240329	094500	13112205	2925	2925	2925	2925	0
578	20240329	094400	13112205	2925	2925	2925	2925	0
579	20240329	094300	13112205	2925	2925	2925	2920	3
580	20240329	094200	13103435	2920	2920	2920	2920	1
581	20240329	094100	13100515	2925	2925	2925	2925	1
582	20240329	094000	13097590	2925	2925	2925	2925	5
583	20240329	093900	13082965	2925	2925	2925	2925	4
584	20240329	093800	13071265	2925	2925	2925	2925	0
585	20240329	093700	13071265	2925	2925	2925	2925	0
586	20240329	093600	13071265	2925	2925	2925	2925	0
587	20240329	093500	13071265	2925	2925	2925	2925	0
588	20240329	093400	13071265	2925	2925	2925	2925	0
589	20240329	093300	13071265	2925	2925	2925	2925	100
590	20240329	093200	12778765	2925	2925	2925	2925	0
591	20240329	093100	12778765	2925	2925	2925	2925	0
592	20240329	093000	12778765	2925	2900	2925	2900	388
593	20240329	092900	11643940	2925	2925	2925	2925	0
594	20240329	092800	11643940	2925	2925	2925	2925	0
595	20240329	092700	11643940	2925	2925	2925	2925	0
596	20240329	092600	11643940	2925	2925	2925	2925	0
597	20240329	092500	11643940	2925	2925	2925	2925	0
598	20240329	092400	11643940	2925	2925	2925	2925	0
599	20240329	092300	11643940	2925	2925	2925	2925	102
600	20240329	092200	11345590	2925	2925	2925	2925	5
601	20240329	092100	11330965	2925	2925	2925	2925	0
602	20240329	092000	11330965	2925	2920	2925	2920	156
603	20240329	091900	10874680	2895	2895	2895	2895	0
604	20240329	091800	10874680	2895	2895	2895	2895	0
605	20240329	091700	10874680	2895	2915	2915	2890	326
606	20240329	091600	9924525	2925	2925	2925	2925	0
607	20240329	091500	9924525	2925	2925	2925	2925	0
608	20240329	091400	9924525	2925	2925	2925	2925	0
609	20240329	091300	9924525	2925	2925	2925	2925	3
610	20240329	091200	9915750	2925	2925	2925	2925	0
611	20240329	091100	9915750	2925	2925	2925	2925	0
612	20240329	091000	9915750	2925	2925	2925	2925	0
613	20240329	090900	9915750	2925	2925	2925	2925	0
614	20240329	090800	9915750	2925	2925	2925	2925	0
615	20240329	090700	9915750	2925	2925	2925	2925	0
616	20240329	090600	9915750	2925	2925	2925	2925	0
617	20240329	090500	9915750	2925	2925	2925	2925	0
618	20240329	090400	9915750	2925	2925	2925	2925	0
619	20240329	090300	9915750	2925	2925	2925	2925	0
620	20240329	090200	9915750	2925	2925	2925	2925	0
621	20240329	090100	9915750	2925	2925	2925	2925	0
622	20240329	090000	9915750	2925	2925	2925	2925	3390