KissMeData/023000/min/candle-20240329.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240329	185900	22454365	2860	2860	2860	2860	2496
3	20240329	185800	22454365	2860	2860	2860	2860	0
4	20240329	185700	22454365	2860	2860	2860	2860	0
5	20240329	185600	22454365	2860	2860	2860	2860	0
6	20240329	185500	22454365	2860	2860	2860	2860	0
7	20240329	185400	22454365	2860	2860	2860	2860	0
8	20240329	185300	22454365	2860	2860	2860	2860	0
9	20240329	185200	22454365	2860	2860	2860	2860	0
10	20240329	185100	22454365	2860	2860	2860	2860	0
11	20240329	185000	22454365	2860	2860	2860	2860	0
12	20240329	184900	22454365	2860	2860	2860	2860	0
13	20240329	184800	22454365	2860	2860	2860	2860	0
14	20240329	184700	22454365	2860	2860	2860	2860	0
15	20240329	184600	22454365	2860	2860	2860	2860	0
16	20240329	184500	22454365	2860	2860	2860	2860	0
17	20240329	184400	22454365	2860	2860	2860	2860	0
18	20240329	184300	22454365	2860	2860	2860	2860	0
19	20240329	184200	22454365	2860	2860	2860	2860	0
20	20240329	184100	22454365	2860	2860	2860	2860	0
21	20240329	184000	22454365	2860	2860	2860	2860	0
22	20240329	183900	22454365	2860	2860	2860	2860	0
23	20240329	183800	22454365	2860	2860	2860	2860	0
24	20240329	183700	22454365	2860	2860	2860	2860	0
25	20240329	183600	22454365	2860	2860	2860	2860	0
26	20240329	183500	22454365	2860	2860	2860	2860	0
27	20240329	183400	22454365	2860	2860	2860	2860	0
28	20240329	183300	22454365	2860	2860	2860	2860	0
29	20240329	183200	22454365	2860	2860	2860	2860	0
30	20240329	183100	22454365	2860	2860	2860	2860	0
31	20240329	183000	22454365	2860	2860	2860	2860	0
32	20240329	182900	22454365	2860	2860	2860	2860	2496
33	20240329	182800	22454365	2860	2860	2860	2860	0
34	20240329	182700	22454365	2860	2860	2860	2860	0
35	20240329	182600	22454365	2860	2860	2860	2860	0
36	20240329	182500	22454365	2860	2860	2860	2860	0
37	20240329	182400	22454365	2860	2860	2860	2860	0
38	20240329	182300	22454365	2860	2860	2860	2860	0
39	20240329	182200	22454365	2860	2860	2860	2860	0
40	20240329	182100	22454365	2860	2860	2860	2860	0
41	20240329	182000	22454365	2860	2860	2860	2860	0
42	20240329	181900	22454365	2860	2860	2860	2860	0
43	20240329	181800	22454365	2860	2860	2860	2860	0
44	20240329	181700	22454365	2860	2860	2860	2860	0
45	20240329	181600	22454365	2860	2860	2860	2860	0
46	20240329	181500	22454365	2860	2860	2860	2860	0
47	20240329	181400	22454365	2860	2860	2860	2860	0
48	20240329	181300	22454365	2860	2860	2860	2860	0
49	20240329	181200	22454365	2860	2860	2860	2860	0
50	20240329	181100	22454365	2860	2860	2860	2860	0
51	20240329	181000	22454365	2860	2860	2860	2860	0
52	20240329	180900	22454365	2860	2860	2860	2860	0
53	20240329	180800	22454365	2860	2860	2860	2860	0
54	20240329	180700	22454365	2860	2860	2860	2860	0
55	20240329	180600	22454365	2860	2860	2860	2860	0
56	20240329	180500	22454365	2860	2860	2860	2860	0
57	20240329	180400	22454365	2860	2860	2860	2860	0
58	20240329	180300	22454365	2860	2860	2860	2860	0
59	20240329	180200	22454365	2860	2860	2860	2860	0
60	20240329	180100	22454365	2860	2860	2860	2860	0
61	20240329	180000	22454365	2860	2860	2860	2860	0
62	20240329	175900	22454365	2860	2860	2860	2860	2496
63	20240329	175800	22454365	2860	2860	2860	2860	0
64	20240329	175700	22454365	2860	2860	2860	2860	0
65	20240329	175600	22454365	2860	2860	2860	2860	0
66	20240329	175500	22454365	2860	2860	2860	2860	0
67	20240329	175400	22454365	2860	2860	2860	2860	0
68	20240329	175300	22454365	2860	2860	2860	2860	0
69	20240329	175200	22454365	2860	2860	2860	2860	0
70	20240329	175100	22454365	2860	2860	2860	2860	0
71	20240329	175000	22454365	2860	2860	2860	2860	0
72	20240329	174900	22454365	2860	2860	2860	2860	0
73	20240329	174800	22454365	2860	2860	2860	2860	0
74	20240329	174700	22454365	2860	2860	2860	2860	0
75	20240329	174600	22454365	2860	2860	2860	2860	0
76	20240329	174500	22454365	2860	2860	2860	2860	0
77	20240329	174400	22454365	2860	2860	2860	2860	0
78	20240329	174300	22454365	2860	2860	2860	2860	0
79	20240329	174200	22454365	2860	2860	2860	2860	0
80	20240329	174100	22454365	2860	2860	2860	2860	0
81	20240329	174000	22454365	2860	2860	2860	2860	0
82	20240329	173900	22454365	2860	2860	2860	2860	0
83	20240329	173800	22454365	2860	2860	2860	2860	0
84	20240329	173700	22454365	2860	2860	2860	2860	0
85	20240329	173600	22454365	2860	2860	2860	2860	0
86	20240329	173500	22454365	2860	2860	2860	2860	0
87	20240329	173400	22454365	2860	2860	2860	2860	0
88	20240329	173300	22454365	2860	2860	2860	2860	0
89	20240329	173200	22454365	2860	2860	2860	2860	0
90	20240329	173100	22454365	2860	2860	2860	2860	0
91	20240329	173000	22454365	2860	2860	2860	2860	0
92	20240329	172900	22454365	2860	2860	2860	2860	2496
93	20240329	172800	22454365	2860	2860	2860	2860	0
94	20240329	172700	22454365	2860	2860	2860	2860	0
95	20240329	172600	22454365	2860	2860	2860	2860	0
96	20240329	172500	22454365	2860	2860	2860	2860	0
97	20240329	172400	22454365	2860	2860	2860	2860	0
98	20240329	172300	22454365	2860	2860	2860	2860	0
99	20240329	172200	22454365	2860	2860	2860	2860	0
100	20240329	172100	22454365	2860	2860	2860	2860	0
101	20240329	172000	22454365	2860	2860	2860	2860	0
102	20240329	171900	22454365	2860	2860	2860	2860	0
103	20240329	171800	22454365	2860	2860	2860	2860	0
104	20240329	171700	22454365	2860	2860	2860	2860	0
105	20240329	171600	22454365	2860	2860	2860	2860	0
106	20240329	171500	22454365	2860	2860	2860	2860	0
107	20240329	171400	22454365	2860	2860	2860	2860	0
108	20240329	171300	22454365	2860	2860	2860	2860	0
109	20240329	171200	22454365	2860	2860	2860	2860	0
110	20240329	171100	22454365	2860	2860	2860	2860	0
111	20240329	171000	22454365	2860	2860	2860	2860	0
112	20240329	170900	22454365	2860	2860	2860	2860	0
113	20240329	170800	22454365	2860	2860	2860	2860	0
114	20240329	170700	22454365	2860	2860	2860	2860	0
115	20240329	170600	22454365	2860	2860	2860	2860	0
116	20240329	170500	22454365	2860	2860	2860	2860	0
117	20240329	170400	22454365	2860	2860	2860	2860	0
118	20240329	170300	22454365	2860	2860	2860	2860	0
119	20240329	170200	22454365	2860	2860	2860	2860	0
120	20240329	170100	22454365	2860	2860	2860	2860	0
121	20240329	170000	22454365	2860	2860	2860	2860	0
122	20240329	165900	22454365	2860	2860	2860	2860	2496
123	20240329	165800	22454365	2860	2860	2860	2860	0
124	20240329	165700	22454365	2860	2860	2860	2860	0
125	20240329	165600	22454365	2860	2860	2860	2860	0
126	20240329	165500	22454365	2860	2860	2860	2860	0
127	20240329	165400	22454365	2860	2860	2860	2860	0
128	20240329	165300	22454365	2860	2860	2860	2860	0
129	20240329	165200	22454365	2860	2860	2860	2860	0
130	20240329	165100	22454365	2860	2860	2860	2860	0
131	20240329	165000	22454365	2860	2860	2860	2860	0
132	20240329	164900	22454365	2860	2860	2860	2860	0
133	20240329	164800	22454365	2860	2860	2860	2860	0
134	20240329	164700	22454365	2860	2860	2860	2860	0
135	20240329	164600	22454365	2860	2860	2860	2860	0
136	20240329	164500	22454365	2860	2860	2860	2860	0
137	20240329	164400	22454365	2860	2860	2860	2860	0
138	20240329	164300	22454365	2860	2860	2860	2860	0
139	20240329	164200	22454365	2860	2860	2860	2860	0
140	20240329	164100	22454365	2860	2860	2860	2860	0
141	20240329	164000	22454365	2860	2860	2860	2860	0
142	20240329	163900	22454365	2860	2860	2860	2860	0
143	20240329	163800	22454365	2860	2860	2860	2860	0
144	20240329	163700	22454365	2860	2860	2860	2860	0
145	20240329	163600	22454365	2860	2860	2860	2860	0
146	20240329	163500	22454365	2860	2860	2860	2860	0
147	20240329	163400	22454365	2860	2860	2860	2860	0
148	20240329	163300	22454365	2860	2860	2860	2860	0
149	20240329	163200	22454365	2860	2860	2860	2860	0
150	20240329	163100	22454365	2860	2860	2860	2860	0
151	20240329	163000	22454365	2860	2860	2860	2860	0
152	20240329	162900	22454365	2860	2860	2860	2860	2496
153	20240329	162800	22454365	2860	2860	2860	2860	0
154	20240329	162700	22454365	2860	2860	2860	2860	0
155	20240329	162600	22454365	2860	2860	2860	2860	0
156	20240329	162500	22454365	2860	2860	2860	2860	0
157	20240329	162400	22454365	2860	2860	2860	2860	0
158	20240329	162300	22454365	2860	2860	2860	2860	0
159	20240329	162200	22454365	2860	2860	2860	2860	0
160	20240329	162100	22454365	2860	2860	2860	2860	0
161	20240329	162000	22454365	2860	2860	2860	2860	0
162	20240329	161900	22454365	2860	2860	2860	2860	0
163	20240329	161800	22454365	2860	2860	2860	2860	0
164	20240329	161700	22454365	2860	2860	2860	2860	0
165	20240329	161600	22454365	2860	2860	2860	2860	0
166	20240329	161500	22454365	2860	2860	2860	2860	0
167	20240329	161400	22454365	2860	2860	2860	2860	0
168	20240329	161300	22454365	2860	2860	2860	2860	0
169	20240329	161200	22454365	2860	2860	2860	2860	0
170	20240329	161100	22454365	2860	2860	2860	2860	0
171	20240329	161000	22454365	2860	2860	2860	2860	0
172	20240329	160900	22454365	2860	2860	2860	2860	0
173	20240329	160800	22454365	2860	2860	2860	2860	0
174	20240329	160700	22454365	2860	2860	2860	2860	0
175	20240329	160600	22454365	2860	2860	2860	2860	0
176	20240329	160500	22454365	2860	2860	2860	2860	0
177	20240329	160400	22454365	2860	2860	2860	2860	0
178	20240329	160300	22454365	2860	2860	2860	2860	0
179	20240329	160200	22454365	2860	2860	2860	2860	0
180	20240329	160100	22454365	2860	2860	2860	2860	0
181	20240329	160000	22454365	2860	2860	2860	2860	0
182	20240329	155900	22454365	2860	2860	2860	2860	2496
183	20240329	155800	22454365	2860	2860	2860	2860	0
184	20240329	155700	22454365	2860	2860	2860	2860	0
185	20240329	155600	22454365	2860	2860	2860	2860	0
186	20240329	155500	22454365	2860	2860	2860	2860	0
187	20240329	155400	22454365	2860	2860	2860	2860	0
188	20240329	155300	22454365	2860	2860	2860	2860	0
189	20240329	155200	22454365	2860	2860	2860	2860	0
190	20240329	155100	22454365	2860	2860	2860	2860	0
191	20240329	155000	22454365	2860	2860	2860	2860	0
192	20240329	154900	22454365	2860	2860	2860	2860	0
193	20240329	154800	22454365	2860	2860	2860	2860	0
194	20240329	154700	22454365	2860	2860	2860	2860	0
195	20240329	154600	22454365	2860	2860	2860	2860	0
196	20240329	154500	22454365	2860	2860	2860	2860	0
197	20240329	154400	22454365	2860	2860	2860	2860	0
198	20240329	154300	22454365	2860	2860	2860	2860	0
199	20240329	154200	22454365	2860	2860	2860	2860	0
200	20240329	154100	22454365	2860	2860	2860	2860	0
201	20240329	154000	22454365	2860	2860	2860	2860	0
202	20240329	153900	22454365	2860	2860	2860	2860	0
203	20240329	153800	22454365	2860	2860	2860	2860	0
204	20240329	153700	22454365	2860	2860	2860	2860	0
205	20240329	153600	22454365	2860	2860	2860	2860	0
206	20240329	153500	22454365	2860	2860	2860	2860	0
207	20240329	153400	22454365	2860	2860	2860	2860	0
208	20240329	153300	22454365	2860	2860	2860	2860	0
209	20240329	153200	22454365	2860	2860	2860	2860	0
210	20240329	153100	22454365	2860	2860	2860	2860	0
211	20240329	153000	22454365	2860	2860	2860	2860	2496
212	20240329	152900	15315805	2850	2850	2850	2850	0
213	20240329	152800	15315805	2850	2850	2850	2850	0
214	20240329	152700	15315805	2850	2850	2850	2850	0
215	20240329	152600	15315805	2850	2850	2850	2850	0
216	20240329	152500	15315805	2850	2850	2850	2850	0
217	20240329	152400	15315805	2850	2850	2850	2850	0
218	20240329	152300	15315805	2850	2850	2850	2850	0
219	20240329	152200	15315805	2850	2850	2850	2850	0
220	20240329	152100	15315805	2850	2850	2850	2850	0
221	20240329	152000	15315805	2850	2850	2850	2850	0
222	20240329	151900	15315805	2850	2850	2850	2850	0
223	20240329	151800	15315805	2850	2850	2850	2850	0
224	20240329	151700	15315805	2850	2850	2850	2850	0
225	20240329	151600	15315805	2850	2850	2850	2850	0
226	20240329	151500	15315805	2850	2850	2850	2850	10
227	20240329	151400	15287305	2845	2845	2845	2845	0
228	20240329	151300	15287305	2845	2845	2845	2845	0
229	20240329	151200	15287305	2845	2845	2845	2845	0
230	20240329	151100	15287305	2845	2845	2845	2845	50
231	20240329	151000	15145055	2840	2840	2840	2840	0
232	20240329	150900	15145055	2840	2840	2840	2840	0
233	20240329	150800	15145055	2840	2840	2840	2840	0
234	20240329	150700	15145055	2840	2840	2840	2840	0
235	20240329	150600	15145055	2840	2840	2840	2840	53
236	20240329	150500	14994535	2840	2840	2840	2840	0
237	20240329	150400	14994535	2840	2840	2840	2840	0
238	20240329	150300	14994535	2840	2840	2840	2840	0
239	20240329	150200	14994535	2840	2840	2840	2840	0
240	20240329	150100	14994535	2840	2840	2840	2840	0
241	20240329	150000	14994535	2840	2840	2840	2840	0
242	20240329	145900	14994535	2840	2840	2840	2840	0
243	20240329	145800	14994535	2840	2840	2840	2840	0
244	20240329	145700	14994535	2840	2840	2840	2840	0
245	20240329	145600	14994535	2840	2840	2840	2840	0
246	20240329	145500	14994535	2840	2840	2840	2840	28
247	20240329	145400	14915015	2840	2840	2840	2840	0
248	20240329	145300	14915015	2840	2840	2840	2840	0
249	20240329	145200	14915015	2840	2840	2840	2840	0
250	20240329	145100	14915015	2840	2840	2840	2840	0
251	20240329	145000	14915015	2840	2840	2840	2840	0
252	20240329	144900	14915015	2840	2840	2840	2840	0
253	20240329	144800	14915015	2840	2840	2840	2840	0
254	20240329	144700	14915015	2840	2840	2840	2840	0
255	20240329	144600	14915015	2840	2840	2840	2840	0
256	20240329	144500	14915015	2840	2840	2840	2840	0
257	20240329	144400	14915015	2840	2840	2840	2840	0
258	20240329	144300	14915015	2840	2840	2840	2840	0
259	20240329	144200	14915015	2840	2840	2840	2840	0
260	20240329	144100	14915015	2840	2840	2840	2840	0
261	20240329	144000	14915015	2840	2845	2845	2840	1497
262	20240329	143900	10659755	2845	2845	2845	2845	0
263	20240329	143800	10659755	2845	2845	2845	2845	0
264	20240329	143700	10659755	2845	2845	2845	2845	0
265	20240329	143600	10659755	2845	2845	2845	2845	0
266	20240329	143500	10659755	2845	2845	2845	2845	0
267	20240329	143400	10659755	2845	2845	2845	2845	500
268	20240329	143300	9237255	2850	2850	2850	2850	0
269	20240329	143200	9237255	2850	2850	2850	2850	0
270	20240329	143100	9237255	2850	2850	2850	2850	0
271	20240329	143000	9237255	2850	2850	2850	2850	0
272	20240329	142900	9237255	2850	2850	2850	2850	0
273	20240329	142800	9237255	2850	2850	2850	2850	9
274	20240329	142700	9211605	2850	2850	2850	2850	0
275	20240329	142600	9211605	2850	2850	2850	2850	0
276	20240329	142500	9211605	2850	2850	2850	2850	0
277	20240329	142400	9211605	2850	2850	2850	2850	0
278	20240329	142300	9211605	2850	2850	2850	2850	0
279	20240329	142200	9211605	2850	2850	2850	2850	0
280	20240329	142100	9211605	2850	2850	2850	2850	0
281	20240329	142000	9211605	2850	2850	2850	2850	0
282	20240329	141900	9211605	2850	2850	2850	2850	0
283	20240329	141800	9211605	2850	2850	2850	2850	0
284	20240329	141700	9211605	2850	2850	2850	2850	0
285	20240329	141600	9211605	2850	2850	2850	2850	0
286	20240329	141500	9211605	2850	2850	2850	2850	0
287	20240329	141400	9211605	2850	2850	2850	2850	0
288	20240329	141300	9211605	2850	2850	2850	2850	0
289	20240329	141200	9211605	2850	2850	2850	2850	0
290	20240329	141100	9211605	2850	2850	2850	2850	0
291	20240329	141000	9211605	2850	2850	2850	2850	0
292	20240329	140900	9211605	2850	2850	2850	2850	0
293	20240329	140800	9211605	2850	2850	2850	2850	0
294	20240329	140700	9211605	2850	2850	2850	2850	0
295	20240329	140600	9211605	2850	2850	2850	2850	0
296	20240329	140500	9211605	2850	2850	2850	2850	0
297	20240329	140400	9211605	2850	2850	2850	2850	0
298	20240329	140300	9211605	2850	2850	2850	2850	0
299	20240329	140200	9211605	2850	2850	2850	2850	0
300	20240329	140100	9211605	2850	2850	2850	2850	0
301	20240329	140000	9211605	2850	2850	2850	2850	0
302	20240329	135900	9211605	2850	2850	2850	2850	0
303	20240329	135800	9211605	2850	2850	2850	2850	0
304	20240329	135700	9211605	2850	2850	2850	2850	0
305	20240329	135600	9211605	2850	2850	2850	2850	0
306	20240329	135500	9211605	2850	2850	2850	2850	0
307	20240329	135400	9211605	2850	2850	2850	2850	0
308	20240329	135300	9211605	2850	2850	2850	2850	0
309	20240329	135200	9211605	2850	2850	2850	2850	0
310	20240329	135100	9211605	2850	2850	2850	2850	0
311	20240329	135000	9211605	2850	2850	2850	2850	0
312	20240329	134900	9211605	2850	2850	2850	2850	0
313	20240329	134800	9211605	2850	2850	2850	2850	0
314	20240329	134700	9211605	2850	2850	2850	2850	0
315	20240329	134600	9211605	2850	2850	2850	2850	0
316	20240329	134500	9211605	2850	2850	2850	2850	0
317	20240329	134400	9211605	2850	2850	2850	2850	0
318	20240329	134300	9211605	2850	2850	2850	2850	0
319	20240329	134200	9211605	2850	2850	2850	2850	0
320	20240329	134100	9211605	2850	2850	2850	2850	0
321	20240329	134000	9211605	2850	2850	2850	2850	0
322	20240329	133900	9211605	2850	2850	2850	2850	0
323	20240329	133800	9211605	2850	2850	2850	2850	0
324	20240329	133700	9211605	2850	2850	2850	2850	0
325	20240329	133600	9211605	2850	2850	2850	2850	0
326	20240329	133500	9211605	2850	2850	2850	2850	0
327	20240329	133400	9211605	2850	2850	2850	2850	0
328	20240329	133300	9211605	2850	2850	2850	2850	0
329	20240329	133200	9211605	2850	2850	2850	2850	0
330	20240329	133100	9211605	2850	2850	2850	2850	0
331	20240329	133000	9211605	2850	2850	2850	2850	0
332	20240329	132900	9211605	2850	2850	2850	2850	0
333	20240329	132800	9211605	2850	2850	2850	2850	0
334	20240329	132700	9211605	2850	2850	2850	2850	0
335	20240329	132600	9211605	2850	2850	2850	2850	0
336	20240329	132500	9211605	2850	2850	2850	2850	10
337	20240329	132400	9183105	2850	2850	2850	2850	0
338	20240329	132300	9183105	2850	2850	2850	2850	0
339	20240329	132200	9183105	2850	2850	2850	2850	0
340	20240329	132100	9183105	2850	2850	2850	2850	0
341	20240329	132000	9183105	2850	2850	2850	2850	0
342	20240329	131900	9183105	2850	2850	2850	2850	0
343	20240329	131800	9183105	2850	2850	2850	2850	50
344	20240329	131700	9040605	2850	2850	2850	2850	0
345	20240329	131600	9040605	2850	2850	2850	2850	0
346	20240329	131500	9040605	2850	2850	2850	2850	0
347	20240329	131400	9040605	2850	2850	2850	2850	0
348	20240329	131300	9040605	2850	2850	2850	2850	78
349	20240329	131200	8818305	2850	2850	2850	2850	0
350	20240329	131100	8818305	2850	2850	2850	2850	0
351	20240329	131000	8818305	2850	2850	2850	2850	0
352	20240329	130900	8818305	2850	2850	2850	2850	0
353	20240329	130800	8818305	2850	2850	2850	2850	274
354	20240329	130700	8037405	2850	2850	2850	2850	0
355	20240329	130600	8037405	2850	2850	2850	2850	4
356	20240329	130500	8026005	2850	2850	2850	2850	0
357	20240329	130400	8026005	2850	2850	2850	2850	0
358	20240329	130300	8026005	2850	2850	2850	2850	0
359	20240329	130200	8026005	2850	2850	2850	2850	0
360	20240329	130100	8026005	2850	2850	2850	2850	0
361	20240329	130000	8026005	2850	2850	2850	2850	0
362	20240329	125900	8026005	2850	2850	2850	2850	0
363	20240329	125800	8026005	2850	2850	2850	2850	0
364	20240329	125700	8026005	2850	2850	2850	2850	0
365	20240329	125600	8026005	2850	2850	2850	2850	0
366	20240329	125500	8026005	2850	2850	2850	2850	0
367	20240329	125400	8026005	2850	2850	2850	2850	0
368	20240329	125300	8026005	2850	2850	2850	2850	0
369	20240329	125200	8026005	2850	2850	2850	2850	0
370	20240329	125100	8026005	2850	2850	2850	2850	0
371	20240329	125000	8026005	2850	2850	2850	2850	0
372	20240329	124900	8026005	2850	2850	2850	2850	0
373	20240329	124800	8026005	2850	2850	2850	2850	0
374	20240329	124700	8026005	2850	2850	2850	2850	0
375	20240329	124600	8026005	2850	2850	2850	2850	0
376	20240329	124500	8026005	2850	2850	2850	2850	0
377	20240329	124400	8026005	2850	2850	2850	2850	0
378	20240329	124300	8026005	2850	2850	2850	2850	0
379	20240329	124200	8026005	2850	2850	2850	2850	0
380	20240329	124100	8026005	2850	2850	2850	2850	0
381	20240329	124000	8026005	2850	2850	2850	2850	0
382	20240329	123900	8026005	2850	2850	2850	2850	0
383	20240329	123800	8026005	2850	2850	2850	2850	0
384	20240329	123700	8026005	2850	2850	2850	2850	0
385	20240329	123600	8026005	2850	2850	2850	2850	0
386	20240329	123500	8026005	2850	2850	2850	2850	0
387	20240329	123400	8026005	2850	2850	2850	2850	0
388	20240329	123300	8026005	2850	2850	2850	2850	0
389	20240329	123200	8026005	2850	2850	2850	2850	0
390	20240329	123100	8026005	2850	2850	2850	2850	0
391	20240329	123000	8026005	2850	2850	2850	2850	0
392	20240329	122900	8026005	2850	2850	2850	2850	0
393	20240329	122800	8026005	2850	2850	2850	2850	0
394	20240329	122700	8026005	2850	2850	2850	2850	0
395	20240329	122600	8026005	2850	2850	2850	2850	0
396	20240329	122500	8026005	2850	2850	2850	2850	0
397	20240329	122400	8026005	2850	2850	2850	2850	0
398	20240329	122300	8026005	2850	2850	2850	2850	0
399	20240329	122200	8026005	2850	2850	2850	2850	0
400	20240329	122100	8026005	2850	2850	2850	2850	537
401	20240329	122000	6495555	2845	2845	2845	2845	0
402	20240329	121900	6495555	2845	2845	2845	2845	0
403	20240329	121800	6495555	2845	2845	2845	2845	0
404	20240329	121700	6495555	2845	2845	2845	2845	0
405	20240329	121600	6495555	2845	2845	2845	2845	0
406	20240329	121500	6495555	2845	2845	2845	2845	0
407	20240329	121400	6495555	2845	2845	2845	2845	464
408	20240329	121300	5175475	2845	2845	2845	2845	0
409	20240329	121200	5175475	2845	2845	2845	2845	0
410	20240329	121100	5175475	2845	2845	2845	2845	0
411	20240329	121000	5175475	2845	2845	2845	2845	0
412	20240329	120900	5175475	2845	2845	2845	2845	0
413	20240329	120800	5175475	2845	2845	2845	2845	0
414	20240329	120700	5175475	2845	2845	2845	2845	0
415	20240329	120600	5175475	2845	2845	2845	2845	0
416	20240329	120500	5175475	2845	2845	2845	2845	0
417	20240329	120400	5175475	2845	2845	2845	2845	0
418	20240329	120300	5175475	2845	2845	2845	2845	0
419	20240329	120200	5175475	2845	2845	2845	2845	0
420	20240329	120100	5175475	2845	2845	2845	2845	0
421	20240329	120000	5175475	2845	2845	2845	2845	0
422	20240329	115900	5175475	2845	2845	2845	2845	0
423	20240329	115800	5175475	2845	2845	2845	2845	0
424	20240329	115700	5175475	2845	2845	2845	2845	0
425	20240329	115600	5175475	2845	2845	2845	2845	0
426	20240329	115500	5175475	2845	2845	2845	2845	0
427	20240329	115400	5175475	2845	2845	2845	2845	0
428	20240329	115300	5175475	2845	2845	2845	2845	0
429	20240329	115200	5175475	2845	2845	2845	2845	0
430	20240329	115100	5175475	2845	2845	2845	2845	0
431	20240329	115000	5175475	2845	2845	2845	2845	0
432	20240329	114900	5175475	2845	2845	2845	2845	0
433	20240329	114800	5175475	2845	2845	2845	2845	0
434	20240329	114700	5175475	2845	2845	2845	2845	0
435	20240329	114600	5175475	2845	2845	2845	2845	0
436	20240329	114500	5175475	2845	2845	2845	2845	0
437	20240329	114400	5175475	2845	2845	2845	2845	10
438	20240329	114300	5147025	2845	2845	2845	2845	0
439	20240329	114200	5147025	2845	2845	2845	2845	0
440	20240329	114100	5147025	2845	2845	2845	2845	0
441	20240329	114000	5147025	2845	2845	2845	2845	0
442	20240329	113900	5147025	2845	2845	2845	2845	0
443	20240329	113800	5147025	2845	2845	2845	2845	0
444	20240329	113700	5147025	2845	2845	2845	2845	0
445	20240329	113600	5147025	2845	2845	2845	2845	0
446	20240329	113500	5147025	2845	2845	2845	2845	0
447	20240329	113400	5147025	2845	2845	2845	2845	0
448	20240329	113300	5147025	2845	2845	2845	2845	0
449	20240329	113200	5147025	2845	2845	2845	2845	0
450	20240329	113100	5147025	2845	2845	2845	2845	0
451	20240329	113000	5147025	2845	2845	2845	2845	0
452	20240329	112900	5147025	2845	2845	2845	2845	0
453	20240329	112800	5147025	2845	2845	2845	2845	12
454	20240329	112700	5112885	2845	2845	2845	2845	0
455	20240329	112600	5112885	2845	2845	2845	2845	0
456	20240329	112500	5112885	2845	2845	2845	2845	0
457	20240329	112400	5112885	2845	2845	2845	2845	0
458	20240329	112300	5112885	2845	2845	2845	2845	0
459	20240329	112200	5112885	2845	2845	2845	2845	0
460	20240329	112100	5112885	2845	2845	2845	2845	0
461	20240329	112000	5112885	2845	2845	2845	2845	0
462	20240329	111900	5112885	2845	2845	2845	2845	0
463	20240329	111800	5112885	2845	2845	2845	2845	0
464	20240329	111700	5112885	2845	2845	2845	2845	0
465	20240329	111600	5112885	2845	2845	2845	2845	0
466	20240329	111500	5112885	2845	2845	2845	2845	0
467	20240329	111400	5112885	2845	2845	2845	2845	0
468	20240329	111300	5112885	2845	2845	2845	2845	0
469	20240329	111200	5112885	2845	2845	2845	2845	0
470	20240329	111100	5112885	2845	2845	2845	2845	0
471	20240329	111000	5112885	2845	2845	2845	2845	81
472	20240329	110900	4882440	2840	2840	2840	2840	0
473	20240329	110800	4882440	2840	2840	2840	2840	0
474	20240329	110700	4882440	2840	2840	2840	2840	0
475	20240329	110600	4882440	2840	2840	2840	2840	241
476	20240329	110500	4198000	2845	2845	2845	2845	0
477	20240329	110400	4198000	2845	2845	2845	2845	0
478	20240329	110300	4198000	2845	2845	2845	2845	0
479	20240329	110200	4198000	2845	2845	2845	2845	0
480	20240329	110100	4198000	2845	2845	2845	2845	0
481	20240329	110000	4198000	2845	2845	2845	2845	0
482	20240329	105900	4198000	2845	2845	2845	2845	0
483	20240329	105800	4198000	2845	2845	2845	2845	0
484	20240329	105700	4198000	2845	2845	2845	2845	0
485	20240329	105600	4198000	2845	2845	2845	2845	0
486	20240329	105500	4198000	2845	2845	2845	2845	0
487	20240329	105400	4198000	2845	2845	2845	2845	0
488	20240329	105300	4198000	2845	2845	2845	2845	0
489	20240329	105200	4198000	2845	2845	2845	2845	0
490	20240329	105100	4198000	2845	2845	2845	2845	10
491	20240329	105000	4169550	2845	2845	2845	2845	0
492	20240329	104900	4169550	2845	2845	2845	2845	0
493	20240329	104800	4169550	2845	2845	2845	2845	0
494	20240329	104700	4169550	2845	2845	2845	2845	100
495	20240329	104600	3885050	2845	2845	2845	2845	0
496	20240329	104500	3885050	2845	2845	2845	2845	0
497	20240329	104400	3885050	2845	2845	2845	2845	3
498	20240329	104300	3876515	2845	2845	2845	2845	0
499	20240329	104200	3876515	2845	2845	2845	2845	0
500	20240329	104100	3876515	2845	2845	2845	2845	0
501	20240329	104000	3876515	2845	2845	2845	2845	0
502	20240329	103900	3876515	2845	2845	2845	2845	0
503	20240329	103800	3876515	2845	2845	2845	2845	40
504	20240329	103700	3762715	2845	2845	2845	2845	0
505	20240329	103600	3762715	2845	2845	2845	2845	5
506	20240329	103500	3748490	2845	2845	2845	2845	0
507	20240329	103400	3748490	2845	2845	2845	2845	0
508	20240329	103300	3748490	2845	2845	2845	2845	0
509	20240329	103200	3748490	2845	2845	2845	2845	0
510	20240329	103100	3748490	2845	2845	2845	2845	300
511	20240329	103000	2894990	2840	2840	2840	2840	0
512	20240329	102900	2894990	2840	2840	2840	2840	0
513	20240329	102800	2894990	2840	2840	2840	2840	0
514	20240329	102700	2894990	2840	2840	2840	2840	0
515	20240329	102600	2894990	2840	2840	2840	2840	0
516	20240329	102500	2894990	2840	2840	2840	2840	0
517	20240329	102400	2894990	2840	2840	2840	2840	0
518	20240329	102300	2894990	2840	2840	2840	2840	0
519	20240329	102200	2894990	2840	2840	2840	2840	14
520	20240329	102100	2855230	2840	2840	2840	2840	0
521	20240329	102000	2855230	2840	2840	2840	2840	0
522	20240329	101900	2855230	2840	2840	2840	2840	0
523	20240329	101800	2855230	2840	2840	2840	2840	186
524	20240329	101700	2326990	2840	2840	2840	2840	300
525	20240329	101600	1474990	2840	2840	2840	2840	0
526	20240329	101500	1474990	2840	2840	2840	2840	0
527	20240329	101400	1474990	2840	2840	2840	2840	0
528	20240329	101300	1474990	2840	2840	2840	2840	0
529	20240329	101200	1474990	2840	2840	2840	2840	0
530	20240329	101100	1474990	2840	2840	2840	2840	126
531	20240329	101000	1117150	2845	2845	2845	2845	0
532	20240329	100900	1117150	2845	2845	2845	2845	0
533	20240329	100800	1117150	2845	2845	2845	2845	0
534	20240329	100700	1117150	2845	2845	2845	2845	0
535	20240329	100600	1117150	2845	2845	2845	2845	0
536	20240329	100500	1117150	2845	2845	2845	2845	0
537	20240329	100400	1117150	2845	2845	2845	2845	0
538	20240329	100300	1117150	2845	2845	2845	2845	0
539	20240329	100200	1117150	2845	2845	2845	2845	0
540	20240329	100100	1117150	2845	2845	2845	2845	0
541	20240329	100000	1117150	2845	2845	2845	2845	0
542	20240329	095900	1117150	2845	2845	2845	2845	0
543	20240329	095800	1117150	2845	2845	2845	2845	0
544	20240329	095700	1117150	2845	2845	2845	2845	0
545	20240329	095600	1117150	2845	2845	2845	2845	0
546	20240329	095500	1117150	2845	2845	2845	2845	0
547	20240329	095400	1117150	2845	2845	2845	2845	0
548	20240329	095300	1117150	2845	2845	2845	2845	0
549	20240329	095200	1117150	2845	2845	2845	2845	0
550	20240329	095100	1117150	2845	2845	2845	2845	0
551	20240329	095000	1117150	2845	2845	2845	2845	0
552	20240329	094900	1117150	2845	2845	2845	2845	1
553	20240329	094800	1114305	2845	2845	2845	2845	0
554	20240329	094700	1114305	2845	2845	2845	2845	0
555	20240329	094600	1114305	2845	2845	2845	2845	0
556	20240329	094500	1114305	2845	2845	2845	2845	2
557	20240329	094400	1108615	2845	2845	2845	2845	0
558	20240329	094300	1108615	2845	2845	2845	2845	1
559	20240329	094200	1105770	2845	2845	2845	2845	0
560	20240329	094100	1105770	2845	2845	2845	2845	0
561	20240329	094000	1105770	2845	2845	2845	2845	0
562	20240329	093900	1105770	2845	2845	2845	2845	0
563	20240329	093800	1105770	2845	2845	2845	2845	0
564	20240329	093700	1105770	2845	2845	2845	2845	0
565	20240329	093600	1105770	2845	2845	2845	2845	0
566	20240329	093500	1105770	2845	2845	2845	2845	0
567	20240329	093400	1105770	2845	2845	2845	2845	0
568	20240329	093300	1105770	2845	2845	2845	2845	0
569	20240329	093200	1105770	2845	2845	2845	2845	0
570	20240329	093100	1105770	2845	2845	2845	2845	8
571	20240329	093000	1083010	2835	2835	2835	2835	2
572	20240329	092900	1077340	2840	2840	2840	2840	0
573	20240329	092800	1077340	2840	2840	2840	2840	0
574	20240329	092700	1077340	2840	2840	2840	2840	0
575	20240329	092600	1077340	2840	2840	2840	2840	0
576	20240329	092500	1077340	2840	2840	2840	2840	0
577	20240329	092400	1077340	2840	2840	2840	2840	1
578	20240329	092300	1074500	2840	2840	2840	2840	2
579	20240329	092200	1068820	2840	2845	2845	2840	3
580	20240329	092100	1060290	2835	2835	2835	2835	10
581	20240329	092000	1031940	2835	2835	2835	2835	0
582	20240329	091900	1031940	2835	2835	2835	2835	0
583	20240329	091800	1031940	2835	2835	2835	2835	0
584	20240329	091700	1031940	2835	2835	2835	2835	0
585	20240329	091600	1031940	2835	2835	2835	2835	0
586	20240329	091500	1031940	2835	2835	2835	2835	0
587	20240329	091400	1031940	2835	2835	2835	2835	0
588	20240329	091300	1031940	2835	2835	2835	2835	0
589	20240329	091200	1031940	2835	2835	2835	2835	0
590	20240329	091100	1031940	2835	2835	2835	2835	0
591	20240329	091000	1031940	2835	2835	2835	2835	0
592	20240329	090900	1031940	2835	2835	2835	2835	0
593	20240329	090800	1031940	2835	2835	2835	2835	0
594	20240329	090700	1031940	2835	2835	2835	2835	0
595	20240329	090600	1031940	2835	2835	2835	2835	0
596	20240329	090500	1031940	2835	2835	2835	2835	0
597	20240329	090400	1031940	2835	2835	2835	2835	0
598	20240329	090300	1031940	2835	2835	2835	2835	0
599	20240329	090200	1031940	2835	2835	2835	2835	0
600	20240329	090100	1031940	2835	2835	2835	2835	0
601	20240329	090000	1031940	2835	2835	2835	2835	364